CSCO: Cisco Systems, Inc.

As of Friday, May 24th, 2024

$ 46.42

-0.18 -0.39%

Open: 46.63
High: 46.80
Low: 46.38
Volume: 11,911,276
Previous Close on Thursday, May 23rd, 2024

$ 46.60

-0.83 -1.75%

Open: 47.15
High: 47.19
Low: 46.51
Volume: 18,782,713
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 46.63 46.80 46.38 46.42 11,911,276 -0.18 -0.39
2024-05-23 47.15 47.19 46.51 46.60 18,782,713 -0.83 -1.75
2024-05-22 47.10 47.84 47.04 47.43 19,895,298 +0.49 +1.04
2024-05-21 47.12 47.15 46.61 46.94 24,940,553 -0.19 -0.40
2024-05-20 48.00 48.07 47.01 47.13 21,839,337 -1.04 -2.16
2024-05-17 48.26 48.56 48.11 48.17 21,822,611 -0.17 -0.35
2024-05-16 50.08 50.11 48.17 48.34 47,617,360 -1.33 -2.68
2024-05-15 49.19 49.73 48.73 49.67 33,870,945 +0.72 +1.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.07
On 2024-05-20
46.38
On 2024-05-24
-1.75 -3.63 48.07
On 2024-05-20
46.38
On 2024-05-24
-3.52 46.90
10D 50.11
On 2024-05-16
46.38
On 2024-05-24
-1.64 -3.41 50.11
On 2024-05-16
46.38
On 2024-05-24
-7.44 47.83
20D 50.11
On 2024-05-16
46.38
On 2024-05-24
-1.44 -3.01 50.11
On 2024-05-16
46.38
On 2024-05-24
-7.44 47.60
WTD 48.07
On 2024-05-20
46.38
On 2024-05-24
-1.75 -3.63 48.07
On 2024-05-20
46.38
On 2024-05-24
-3.52 46.90
MTD 50.11
On 2024-05-16
46.38
On 2024-05-24
-0.56 -1.19 50.11
On 2024-05-16
46.38
On 2024-05-24
-7.44 47.63
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CSCO

Cisco Systems, Inc.

46.42 -0.18 -0.39 11,911,276