CSCO: Cisco Systems, Inc.

As of Monday, May 6th, 2024

$ 47.11

-0.01 -0.02%

Open: 47.22
High: 47.44
Low: 46.97
Volume: 13,819,062
Previous Close on Friday, May 3rd, 2024

$ 47.12

+0.33 +0.71%

Open: 47.10
High: 47.40
Low: 46.84
Volume: 17,227,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 47.22 47.44 46.97 47.11 13,818,897 -0.01 -0.02
2024-05-03 47.10 47.40 46.84 47.12 17,227,305 +0.33 +0.71
2024-05-02 47.03 47.12 46.60 46.79 15,037,910 -0.05 -0.11
2024-05-01 46.70 47.57 46.68 46.84 18,015,841 -0.14 -0.30
2024-04-30 47.61 47.69 46.97 46.98 18,517,601 -0.80 -1.67
2024-04-29 47.99 48.31 47.58 47.78 11,486,245 -0.08 -0.17
2024-04-26 47.64 48.28 47.61 47.86 14,563,887 -0.24 -0.50
2024-04-25 48.78 48.93 47.85 48.10 18,720,857 -0.25 -0.52
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 47.69
On 2024-04-30		 46.60
On 2024-05-02		 -0.67 -1.40 47.69
On 2024-04-30		 46.60
On 2024-05-02		 -2.29 46.97
10D 48.93
On 2024-04-25		 46.60
On 2024-05-02		 -1.03 -2.14 48.93
On 2024-04-25		 46.60
On 2024-05-02		 -4.76 47.52
20D 50.20
On 2024-04-09		 46.60
On 2024-05-02		 -1.13 -2.34 50.20
On 2024-04-09		 46.60
On 2024-05-02		 -7.17 48.05
WTD 47.44
On 2024-05-06		 46.97
On 2024-05-06		 -0.01 -0.02 -- -- -- 47.11
MTD 47.57
On 2024-05-01		 46.60
On 2024-05-02		 0.13 0.28 47.57
On 2024-05-01		 46.60
On 2024-05-02		 -2.04 46.97
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CSCO

Cisco Systems, Inc.

47.11 -0.01 -0.02 13,819,062