CSCO: Cisco Systems, Inc.

As of Friday, August 8th, 2025

$ 71.79

+1.89 +2.70%

Open: 70.24
High: 72.02
Low: 70.22
Volume: 31,361,611
Previous Close on Thursday, August 7th, 2025

$ 69.90

+0.69 +1.00%

Open: 69.80
High: 70.14
Low: 69.21
Volume: 22,085,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 70.24 72.02 70.22 71.79 31,361,611 +1.89 +2.70
2025-08-07 69.80 70.14 69.21 69.90 22,085,584 +0.69 +1.00
2025-08-06 67.96 69.35 67.77 69.21 23,023,843 +1.69 +2.50
2025-08-05 68.69 68.87 67.45 67.52 15,282,034 -0.97 -1.42
2025-08-04 67.77 68.51 67.61 68.49 16,919,818 +1.38 +2.06
2025-08-01 67.51 67.61 66.52 67.11 21,647,178 -0.97 -1.42
2025-07-31 68.31 69.15 67.88 68.08 18,494,357 -0.20 -0.29
2025-07-30 67.84 68.58 67.35 68.28 15,373,289 +0.32 +0.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 72.02
On 2025-08-08		 67.45
On 2025-08-05		 4.68 6.97 68.51
On 2025-08-04		 68.51
On 2025-08-04		 0.00 69.38
10D 72.02
On 2025-08-08		 66.52
On 2025-08-01		 3.10 4.51 69.15
On 2025-07-31		 66.52
On 2025-08-01		 -3.80 68.63
20D 72.02
On 2025-08-08		 66.52
On 2025-08-01		 3.84 5.65 69.15
On 2025-07-31		 66.52
On 2025-08-01		 -3.80 68.35
WTD 72.02
On 2025-08-08		 67.45
On 2025-08-05		 4.68 6.97 68.51
On 2025-08-04		 68.51
On 2025-08-04		 0.00 69.38
MTD 72.02
On 2025-08-08		 66.52
On 2025-08-01		 3.71 5.45 67.61
On 2025-08-01		 67.61
On 2025-08-01		 0.00 69.00
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CSX

CSX Corp.

35.43 +0.18 +0.51 10,863,155
CSL

Carlisle Companies Incorporated

366.57 +12.12 +3.42 542,505
TECH

Bio-Techne Corporation

50.42 +0.27 +0.54 1,898,092
COMM

CommScope Holding Company Inc.

15.58 +0.59 +3.94 11,567,950
CSCO

Cisco Systems, Inc.

71.79 +1.89 +2.70 31,361,611