CSCO: Cisco Systems, Inc.

As of Friday, August 21st, 2026

$ 111.04

+1.45 +1.32%

Open: 110.85
High: 112.19
Low: 110.45
Volume: 18,336,061
Previous Close on Thursday, August 20th, 2026

$ 109.59

-0.96 -0.87%

Open: 110.13
High: 111.58
Low: 109.23
Volume: 12,605,109

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 110.85 112.19 110.45 111.04 18,336,061 +1.45 +1.32
2026-08-20 110.13 111.58 109.23 109.59 12,605,109 -0.96 -0.87
2026-08-19 112.30 112.38 110.51 110.55 17,957,483 -1.06 -0.95
2026-08-18 111.75 112.75 110.36 111.61 20,014,801 -1.29 -1.14
2026-08-17 110.96 113.85 110.81 112.90 20,922,476 +1.22 +1.09
2026-08-14 112.80 113.68 110.06 111.68 29,297,721 -1.79 -1.58
2026-08-13 113.93 115.95 111.48 113.47 60,778,600 -10.41 -8.40
2026-08-12 122.75 124.45 122.26 123.88 33,337,144 +3.42 +2.84
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 113.85
On 2026-08-17		 109.23
On 2026-08-20		 -0.64 -0.57 113.85
On 2026-08-17		 109.23
On 2026-08-20		 -4.06 111.14
10D 124.71
On 2026-08-10		 109.23
On 2026-08-20		 -10.39 -8.56 124.71
On 2026-08-10		 109.23
On 2026-08-20		 -12.41 114.78
20D 124.71
On 2026-08-10		 109.23
On 2026-08-20		 -3.13 -2.74 124.71
On 2026-08-10		 109.23
On 2026-08-20		 -12.41 116.07
WTD 113.85
On 2026-08-17		 109.23
On 2026-08-20		 -0.64 -0.57 113.85
On 2026-08-17		 109.23
On 2026-08-20		 -4.06 111.14
MTD 124.71
On 2026-08-10		 109.23
On 2026-08-20		 -4.95 -4.27 124.71
On 2026-08-10		 109.23
On 2026-08-20		 -12.41 116.61
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CSCO

Cisco Systems, Inc.

111.04 +1.45 +1.32 18,336,061