CSCO: Cisco Systems, Inc.

As of Friday, August 22nd, 2025

$ 67.32

+0.30 +0.45%

Open: 67.33
High: 68.04
Low: 67.01
Volume: 16,154,195
Previous Close on Thursday, August 21st, 2025

$ 67.02

-0.09 -0.13%

Open: 67.10
High: 67.22
Low: 66.47
Volume: 12,440,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 67.33 68.04 67.01 67.32 16,154,195 +0.30 +0.45
2025-08-21 67.10 67.22 66.47 67.02 12,440,463 -0.09 -0.13
2025-08-20 66.82 67.19 66.54 67.11 14,926,012 +0.35 +0.52
2025-08-19 66.76 67.52 66.48 66.76 18,714,059 -0.19 -0.28
2025-08-18 66.08 67.11 65.75 66.95 20,800,412 +0.75 +1.13
2025-08-15 68.45 68.65 65.86 66.20 40,619,999 -3.10 -4.47
2025-08-14 68.00 70.61 67.48 69.30 39,171,649 -1.10 -1.56
2025-08-13 71.86 72.03 70.25 70.40 34,785,921 -0.99 -1.39
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 68.04
On 2025-08-22		 65.75
On 2025-08-18		 1.12 1.69 67.52
On 2025-08-19		 66.47
On 2025-08-21		 -1.56 67.03
10D 72.55
On 2025-08-11		 65.75
On 2025-08-18		 -4.47 -6.23 72.55
On 2025-08-11		 65.75
On 2025-08-18		 -9.37 68.31
20D 72.55
On 2025-08-11		 65.75
On 2025-08-18		 -1.37 -1.99 72.55
On 2025-08-11		 65.75
On 2025-08-18		 -9.37 68.47
WTD 68.04
On 2025-08-22		 65.75
On 2025-08-18		 1.12 1.69 67.52
On 2025-08-19		 66.47
On 2025-08-21		 -1.56 67.03
MTD 72.55
On 2025-08-11		 65.75
On 2025-08-18		 -0.76 -1.12 72.55
On 2025-08-11		 65.75
On 2025-08-18		 -9.37 68.57
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
 
Recent
Ticker Last Chg %Chg Volume
DOCN

DigitalOcean Holdings Inc.

31.53 +1.54 +5.14 1,712,944
CSV

Carriage Services Inc.

45.59 +0.43 +0.95 77,570
TECH

Bio-Techne Corporation

57.09 +3.09 +5.72 1,398,732
DEI

Douglas Emmett Inc.

15.53 +0.74 +5.00 1,689,496
CSCO

Cisco Systems, Inc.

67.32 +0.30 +0.45 16,154,195