CSCO: Cisco Systems, Inc.

As of Friday, May 22nd, 2026

$ 120.41

+2.21 +1.87%

Open: 118.46
High: 120.79
Low: 117.68
Volume: 22,215,554
Previous Close on Thursday, May 21st, 2026

$ 118.20

+3.85 +3.37%

Open: 114.13
High: 118.60
Low: 113.57
Volume: 22,596,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 118.46 120.79 117.68 120.41 22,215,511 +2.21 +1.87
2026-05-21 114.13 118.60 113.57 118.20 22,596,882 +3.85 +3.37
2026-05-20 115.69 116.92 113.85 114.35 26,045,460 -1.03 -0.89
2026-05-19 117.04 118.50 114.79 115.38 32,272,741 -3.50 -2.94
2026-05-18 118.80 119.39 116.03 118.88 24,009,653 +0.67 +0.57
2026-05-15 114.61 118.83 114.00 118.21 37,726,966 +2.68 +2.32
2026-05-14 117.55 119.36 113.97 115.53 70,204,076 +13.66 +13.41
2026-05-13 99.40 102.01 99.29 101.87 33,933,201 +2.58 +2.60
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 120.79
On 2026-05-22		 113.57
On 2026-05-21		 2.20 1.86 119.39
On 2026-05-18		 113.57
On 2026-05-21		 -4.87 117.44
10D 120.79
On 2026-05-22		 95.33
On 2026-05-11		 23.84 24.69 119.39
On 2026-05-18		 113.57
On 2026-05-21		 -4.87 112.08
20D 120.79
On 2026-05-22		 85.78
On 2026-04-28		 31.40 35.28 119.39
On 2026-05-18		 113.57
On 2026-05-21		 -4.87 101.81
WTD 120.79
On 2026-05-22		 113.57
On 2026-05-21		 2.20 1.86 119.39
On 2026-05-18		 113.57
On 2026-05-21		 -4.87 117.44
MTD 120.79
On 2026-05-22		 91.00
On 2026-05-06		 28.91 31.60 119.39
On 2026-05-18		 113.57
On 2026-05-21		 -4.87 105.00
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FBP

First BanCorp

24.11 -0.05 -0.21 785,816
CBU

Community Financial System Inc.

63.41 +0.25 +0.40 231,509
DD

DuPont & Co.

48.12 +0.97 +2.06 2,276,652
ACN

Accenture plc.

179.24 +1.37 +0.77 3,450,224
CSCO

Cisco Systems, Inc.

120.41 +2.21 +1.87 22,215,554