CSCO: Cisco Systems, Inc.

As of Friday, August 14th, 2026

$ 111.68

-1.79 -1.58%

Open: 112.80
High: 113.68
Low: 110.06
Volume: 29,297,721
Previous Close on Thursday, August 13th, 2026

$ 113.47

-10.41 -8.40%

Open: 113.93
High: 115.95
Low: 111.48
Volume: 60,778,600

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 112.80 113.68 110.06 111.68 29,297,721 -1.79 -1.58
2026-08-13 113.93 115.95 111.48 113.47 60,778,600 -10.41 -8.40
2026-08-12 122.75 124.45 122.26 123.88 33,337,144 +3.42 +2.84
2026-08-11 123.00 123.16 120.12 120.46 16,234,468 -2.11 -1.72
2026-08-10 123.05 124.71 122.27 122.57 21,064,463 +1.14 +0.94
2026-08-07 121.88 122.59 119.45 121.43 15,491,794 +0.55 +0.45
2026-08-06 121.48 122.19 119.90 120.88 13,299,526 -0.62 -0.51
2026-08-05 124.00 124.21 114.88 121.50 17,852,990 -0.24 -0.20
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 124.71
On 2026-08-10		 110.06
On 2026-08-14		 -9.75 -8.03 124.71
On 2026-08-10		 110.06
On 2026-08-14		 -11.75 118.41
10D 124.71
On 2026-08-10		 110.06
On 2026-08-14		 -4.31 -3.72 124.71
On 2026-08-10		 110.06
On 2026-08-14		 -11.75 119.35
20D 124.71
On 2026-08-10		 110.06
On 2026-08-14		 -0.26 -0.23 124.71
On 2026-08-10		 110.06
On 2026-08-14		 -11.75 116.38
WTD 124.71
On 2026-08-10		 110.06
On 2026-08-14		 -9.75 -8.03 124.71
On 2026-08-10		 110.06
On 2026-08-14		 -11.75 118.41
MTD 124.71
On 2026-08-10		 110.06
On 2026-08-14		 -4.31 -3.72 124.71
On 2026-08-10		 110.06
On 2026-08-14		 -11.75 119.35
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

85.75 -0.70 -0.81 348,259
CSCO

Cisco Systems, Inc.

111.68 -1.79 -1.58 29,297,721