CSCO: Cisco Systems, Inc.
$ 117.94 |
|
+5.12 +4.54% |
|
| Open: | 113.53 |
| High: | 118.40 |
| Low: | 113.31 |
| Volume: | 20,932,731 |
$ 112.82
+0.62 +0.55%
| Open: | 111.98 |
| High: | 113.19 |
| Low: | 111.54 |
| Volume: | 16,197,035 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 113.53 | 118.40 | 113.31 | 117.94 | 20,905,305 | +5.12 | +4.54 |
| 2026-10-05 | 111.98 | 113.19 | 111.54 | 112.82 | 16,197,035 | +0.62 | +0.55 |
| 2026-10-02 | 109.83 | 112.23 | 109.00 | 112.20 | 16,419,151 | +3.44 | +3.16 |
| 2026-10-01 | 108.04 | 109.08 | 106.92 | 108.76 | 12,747,537 | +1.13 | +1.05 |
| 2026-09-30 | 107.03 | 108.67 | 107.02 | 107.63 | 16,756,063 | +0.69 | +0.65 |
| 2026-09-29 | 107.25 | 107.40 | 106.06 | 106.94 | 11,727,068 | +0.20 | +0.19 |
| 2026-09-28 | 106.52 | 107.68 | 105.98 | 106.74 | 18,877,415 | +0.04 | +0.04 |
| 2026-09-25 | 106.99 | 108.64 | 106.53 | 106.70 | 15,179,426 | -0.27 | -0.25 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 118.40 On 2026-10-06 |
106.92 On 2026-10-01 |
11.00 | 10.29 | 108.67 On 2026-09-30 |
108.67 On 2026-09-30 |
0.00 | 111.87 |
| 10D | 118.40 On 2026-10-06 |
105.06 On 2026-09-24 |
11.50 | 10.80 | 108.64 On 2026-09-25 |
105.98 On 2026-09-28 |
-2.45 | 109.31 |
| 20D | 118.40 On 2026-10-06 |
104.51 On 2026-09-22 |
8.77 | 8.03 | 112.22 On 2026-09-11 |
104.51 On 2026-09-22 |
-6.87 | 109.38 |
| WTD | 118.40 On 2026-10-06 |
111.54 On 2026-10-05 |
5.74 | 5.12 | 113.19 On 2026-10-05 |
113.19 On 2026-10-05 |
0.00 | 115.38 |
| MTD | 118.40 On 2026-10-06 |
106.92 On 2026-10-01 |
10.31 | 9.58 | 109.08 On 2026-10-01 |
109.08 On 2026-10-01 |
0.00 | 112.93 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,521.28 | +253.38 | +0.49 | 403,948,023 |
|
DJTA
Dow Jones Transportation Average |
19,701.76 | -89.80 | -0.45 | 63,774,104 |
|
SPX
S&P 500 Index |
7,818.93 | +44.98 | +0.58 | 2,147,483,647 |
|
OEX
S&P 100 Index |
3,900.21 | +21.32 | +0.55 | 0 |
|
NDX
NASDAQ 100 Index |
31,224.47 | +148.03 | +0.48 | 1,123,146,154 |
|
NYA
NYSE Composite Index |
23,921.67 | +133.06 | +0.56 | 0 |
|
XAX
NYSE AMEX Composite Index |
8,166.08 | -50.18 | -0.61 | 0 |
|
RUI
RUSSELL 1000 Index |
4,251.32 | +25.57 | +0.61 | 0 |
|
RUT
Russell 2000 Index |
2,830.30 | -16.84 | -0.59 | 0 |
|
RUA
Russell 3000 Index |
4,425.01 | +24.54 | +0.56 | 0 |
|
VIX
CBOE Volatility Index |
15.01 | -0.48 | -3.10 | 0 |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.65 | -0.08 | -0.37 | 0 |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.84 | -0.19 | -0.95 | 0 |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.64 | -0.34 | -1.89 | 0 |