CSCO: Cisco Systems, Inc.

As of Friday, July 18th, 2025

$ 68.05

-0.25 -0.37%

Open: 68.78
High: 68.84
Low: 67.96
Volume: 15,760,606
Previous Close on Thursday, July 17th, 2025

$ 68.30

+0.93 +1.38%

Open: 67.55
High: 68.47
Low: 67.51
Volume: 20,360,358
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 68.78 68.84 67.96 68.05 15,760,606 -0.25 -0.37
2025-07-17 67.55 68.47 67.51 68.30 20,360,358 +0.93 +1.38
2025-07-16 67.15 67.56 66.98 67.37 15,102,197 +0.19 +0.28
2025-07-15 67.68 67.88 67.15 67.18 13,926,575 -0.64 -0.94
2025-07-14 67.83 68.03 67.20 67.82 16,444,483 -0.13 -0.19
2025-07-11 68.29 68.50 67.69 67.95 14,699,412 -0.81 -1.18
2025-07-10 69.26 69.39 68.56 68.76 13,706,174 -0.51 -0.74
2025-07-09 68.54 69.32 68.31 69.27 23,762,484 +0.68 +0.99

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 68.84
On 2025-07-18
66.98
On 2025-07-16
0.10 0.15 68.03
On 2025-07-14
66.98
On 2025-07-16
-1.54 67.74
10D 69.39
On 2025-07-10
66.98
On 2025-07-16
-1.32 -1.90 69.39
On 2025-07-10
66.98
On 2025-07-16
-3.47 68.22
20D 69.78
On 2025-06-30
65.72
On 2025-06-20
2.21 3.36 69.78
On 2025-06-30
66.98
On 2025-07-16
-4.01 68.30
WTD 68.84
On 2025-07-18
66.98
On 2025-07-16
0.10 0.15 68.03
On 2025-07-14
66.98
On 2025-07-16
-1.54 67.74
MTD 69.55
On 2025-07-01
66.98
On 2025-07-16
-1.33 -1.92 69.55
On 2025-07-01
66.98
On 2025-07-16
-3.69 68.41
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PPC

Pilgrim's Pride Corporation

44.94 -0.12 -0.27 785,091
CSCO

Cisco Systems, Inc.

68.05 -0.25 -0.37 15,760,606