Cisco Systems, Inc. - Price History

Monthly price history for CSCO (Cisco Systems, Inc.)

DateAdjusted priceReal price
July 2021 53.39 USD 53.39 USD
June 2021 53.00 USD 53.00 USD
May 2021 52.90 USD 52.90 USD
April 2021 50.91 USD 50.91 USD
March 2021 51.34 USD 51.71 USD
February 2021 44.55 USD 44.87 USD
January 2021 44.26 USD 44.58 USD
December 2020 44.07 USD 44.75 USD
November 2020 42.37 USD 43.02 USD
October 2020 35.36 USD 35.90 USD
September 2020 38.44 USD 39.39 USD
August 2020 41.20 USD 42.22 USD
July 2020 45.96 USD 47.10 USD
June 2020 45.16 USD 46.64 USD
May 2020 46.30 USD 47.82 USD
April 2020 41.04 USD 42.38 USD
March 2020 37.71 USD 39.31 USD
February 2020 38.30 USD 39.93 USD
January 2020 44.09 USD 45.97 USD
December 2019 45.67 USD 47.96 USD
November 2019 43.14 USD 45.31 USD
October 2019 45.24 USD 47.51 USD
September 2019 46.69 USD 49.41 USD
August 2019 44.24 USD 46.81 USD
July 2019 52.35 USD 55.40 USD
June 2019 51.40 USD 54.73 USD
May 2019 48.86 USD 52.03 USD
April 2019 52.54 USD 55.95 USD
March 2019 50.38 USD 53.99 USD
February 2019 48.31 USD 51.77 USD
January 2019 44.13 USD 47.29 USD
December 2018 40.12 USD 43.33 USD
November 2018 44.33 USD 47.87 USD
October 2018 42.36 USD 45.75 USD
September 2018 44.75 USD 48.65 USD
August 2018 43.94 USD 47.77 USD
July 2018 38.90 USD 42.29 USD
June 2018 39.27 USD 43.03 USD
May 2018 38.98 USD 42.71 USD
April 2018 40.42 USD 44.29 USD
March 2018 38.83 USD 42.89 USD
February 2018 40.54 USD 44.78 USD
January 2018 37.61 USD 41.54 USD
December 2017 34.42 USD 38.30 USD
November 2017 33.52 USD 37.30 USD
October 2017 30.69 USD 34.15 USD
September 2017 29.96 USD 33.63 USD
August 2017 28.70 USD 32.21 USD
July 2017 28.02 USD 31.45 USD
June 2017 27.63 USD 31.30 USD
May 2017 27.83 USD 31.53 USD
April 2017 30.08 USD 34.07 USD
March 2017 29.58 USD 33.80 USD
February 2017 29.91 USD 34.18 USD
January 2017 26.88 USD 30.72 USD
December 2016 26.22 USD 30.22 USD
November 2016 25.87 USD 29.82 USD
October 2016 26.62 USD 30.68 USD
September 2016 27.30 USD 31.72 USD
August 2016 27.06 USD 31.44 USD
July 2016 26.27 USD 30.53 USD
June 2016 24.47 USD 28.69 USD
May 2016 24.77 USD 29.05 USD
April 2016 23.44 USD 27.49 USD
March 2016 24.06 USD 28.47 USD
February 2016 22.12 USD 26.18 USD
January 2016 20.10 USD 23.79 USD
December 2015 22.77 USD 27.16 USD
November 2015 22.85 USD 27.25 USD
October 2015 24.19 USD 28.85 USD
September 2015 21.84 USD 26.25 USD
August 2015 21.53 USD 25.88 USD
July 2015 23.64 USD 28.42 USD
June 2015 22.67 USD 27.46 USD
May 2015 24.19 USD 29.31 USD
April 2015 23.80 USD 28.83 USD
March 2015 22.72 USD 27.53 USD
February 2015 24.17 USD 29.51 USD
January 2015 21.60 USD 26.37 USD
December 2014 22.63 USD 27.82 USD
November 2014 22.49 USD 27.64 USD
October 2014 19.91 USD 24.47 USD
September 2014 20.48 USD 25.17 USD
August 2014 20.18 USD 24.99 USD
July 2014 20.37 USD 25.23 USD
June 2014 19.91 USD 24.85 USD
May 2014 19.73 USD 24.62 USD
April 2014 18.52 USD 23.11 USD
March 2014 17.81 USD 22.42 USD
February 2014 17.32 USD 21.80 USD
January 2014 17.41 USD 21.91 USD
December 2013 17.69 USD 22.43 USD
November 2013 16.76 USD 21.25 USD
October 2013 17.79 USD 22.56 USD
September 2013 18.34 USD 23.43 USD
August 2013 18.25 USD 23.31 USD
July 2013 20.03 USD 25.59 USD
June 2013 18.92 USD 24.34 USD
May 2013 18.75 USD 24.12 USD
April 2013 16.26 USD 20.92 USD
March 2013 16.12 USD 20.90 USD
February 2013 16.08 USD 20.86 USD
January 2013 15.86 USD 20.57 USD
December 2012 15.15 USD 19.65 USD
November 2012 14.58 USD 18.91 USD
October 2012 13.13 USD 17.15 USD
September 2012 14.51 USD 19.10 USD
August 2012 14.50 USD 19.08 USD
July 2012 12.12 USD 15.95 USD
June 2012 12.98 USD 17.17 USD
May 2012 12.35 USD 16.33 USD
April 2012 15.25 USD 20.16 USD
March 2012 15.93 USD 21.15 USD
February 2012 14.98 USD 19.88 USD
January 2012 14.80 USD 19.65 USD
December 2011 13.58 USD 18.08 USD
November 2011 14.00 USD 18.64 USD
October 2011 13.91 USD 18.53 USD
September 2011 11.59 USD 15.50 USD
August 2011 11.72 USD 15.67 USD
July 2011 11.94 USD 15.97 USD
June 2011 11.63 USD 15.61 USD
May 2011 12.52 USD 16.80 USD
April 2011 13.05 USD 17.52 USD
March 2011 12.78 USD 17.15 USD
February 2011 13.78 USD 18.56 USD
January 2011 15.70 USD 21.15 USD
December 2010 15.02 USD 20.23 USD
November 2010 14.23 USD 19.16 USD
October 2010 16.97 USD 22.86 USD
September 2010 16.26 USD 21.90 USD
August 2010 14.84 USD 19.99 USD
July 2010 17.13 USD 23.07 USD
June 2010 15.82 USD 21.31 USD
May 2010 17.20 USD 23.16 USD
April 2010 20.00 USD 26.93 USD
March 2010 19.33 USD 26.03 USD
February 2010 18.07 USD 24.33 USD
January 2010 16.68 USD 22.47 USD
December 2009 17.78 USD 23.94 USD
November 2009 17.37 USD 23.40 USD
October 2009 16.94 USD 22.81 USD
September 2009 17.48 USD 23.54 USD
August 2009 16.04 USD 21.60 USD
July 2009 16.34 USD 22.01 USD
June 2009 13.85 USD 18.65 USD
May 2009 13.74 USD 18.50 USD
April 2009 14.35 USD 19.32 USD
March 2009 12.45 USD 16.77 USD
February 2009 10.82 USD 14.57 USD
January 2009 11.12 USD 14.97 USD
December 2008 12.10 USD 16.30 USD
November 2008 12.28 USD 16.54 USD
October 2008 13.19 USD 17.77 USD
September 2008 16.75 USD 22.56 USD
August 2008 17.86 USD 24.05 USD
July 2008 16.33 USD 21.99 USD
June 2008 17.27 USD 23.26 USD
May 2008 19.84 USD 26.72 USD
April 2008 19.04 USD 25.64 USD
March 2008 17.89 USD 24.09 USD
February 2008 18.11 USD 24.39 USD
January 2008 18.19 USD 24.50 USD
December 2007 20.10 USD 27.07 USD
November 2007 20.81 USD 28.02 USD
October 2007 24.55 USD 33.06 USD
September 2007 24.60 USD 33.13 USD
August 2007 23.70 USD 31.92 USD
July 2007 21.47 USD 28.91 USD
June 2007 20.68 USD 27.85 USD
May 2007 19.99 USD 26.92 USD
April 2007 19.85 USD 26.74 USD
March 2007 18.96 USD 25.53 USD
February 2007 19.26 USD 25.94 USD
January 2007 19.77 USD 26.62 USD
December 2006 20.29 USD 27.33 USD
November 2006 19.98 USD 26.91 USD
October 2006 17.92 USD 24.13 USD
September 2006 17.06 USD 22.98 USD
August 2006 16.33 USD 21.99 USD
July 2006 13.28 USD 17.88 USD
June 2006 14.50 USD 19.53 USD
May 2006 14.61 USD 19.68 USD
April 2006 15.56 USD 20.95 USD
March 2006 16.09 USD 21.67 USD
February 2006 15.03 USD 20.24 USD
January 2006 13.79 USD 18.57 USD
December 2005 12.71 USD 17.12 USD
November 2005 13.02 USD 17.54 USD
October 2005 12.96 USD 17.45 USD
September 2005 13.31 USD 17.92 USD
August 2005 13.08 USD 17.62 USD
July 2005 14.22 USD 19.15 USD
June 2005 14.17 USD 19.08 USD
May 2005 14.40 USD 19.40 USD
April 2005 12.82 USD 17.27 USD
March 2005 13.28 USD 17.89 USD
February 2005 12.93 USD 17.42 USD
January 2005 13.39 USD 18.04 USD
December 2004 14.35 USD 19.32 USD
November 2004 13.92 USD 18.75 USD
October 2004 14.26 USD 19.21 USD
September 2004 13.44 USD 18.10 USD
August 2004 13.93 USD 18.76 USD
July 2004 15.53 USD 20.92 USD
June 2004 17.60 USD 23.70 USD
May 2004 16.61 USD 22.37 USD
April 2004 15.53 USD 20.91 USD
March 2004 17.50 USD 23.57 USD
February 2004 17.20 USD 23.16 USD
January 2004 19.09 USD 25.71 USD
December 2003 17.99 USD 24.23 USD
November 2003 16.85 USD 22.70 USD
October 2003 15.54 USD 20.93 USD
September 2003 14.55 USD 19.59 USD
August 2003 14.21 USD 19.14 USD
July 2003 14.47 USD 19.49 USD
June 2003 12.47 USD 16.79 USD
May 2003 12.18 USD 16.41 USD
April 2003 11.14 USD 15.00 USD
March 2003 9.64 USD 12.98 USD
February 2003 10.38 USD 13.98 USD
January 2003 9.93 USD 13.37 USD
December 2002 9.73 USD 13.10 USD
November 2002 11.08 USD 14.92 USD
October 2002 8.30 USD 11.18 USD
September 2002 7.78 USD 10.48 USD
August 2002 10.26 USD 13.82 USD
July 2002 9.79 USD 13.19 USD
June 2002 10.36 USD 13.95 USD
May 2002 11.72 USD 15.78 USD
April 2002 10.88 USD 14.65 USD
March 2002 12.57 USD 16.93 USD
February 2002 10.60 USD 14.27 USD
January 2002 14.70 USD 19.80 USD
December 2001 13.45 USD 18.11 USD
November 2001 15.18 USD 20.44 USD
October 2001 12.56 USD 16.92 USD
September 2001 9.04 USD 12.18 USD
August 2001 12.13 USD 16.33 USD
July 2001 14.27 USD 19.22 USD
June 2001 13.51 USD 18.20 USD
May 2001 14.30 USD 19.26 USD
April 2001 12.61 USD 16.98 USD
March 2001 11.74 USD 15.81 USD
February 2001 17.59 USD 23.69 USD
January 2001 27.80 USD 37.44 USD
December 2000 28.40 USD 38.25 USD
November 2000 35.55 USD 47.88 USD
October 2000 40.00 USD 53.88 USD
September 2000 41.02 USD 55.25 USD
August 2000 50.95 USD 68.63 USD
July 2000 48.59 USD 65.44 USD
June 2000 47.20 USD 63.56 USD
May 2000 42.28 USD 56.94 USD
April 2000 51.48 USD 69.33 USD
March 2000 57.41 USD 77.31 USD
February 2000 49.08 USD 66.09 USD
January 2000 40.65 USD 54.75 USD
December 1999 39.77 USD 53.56 USD
November 1999 33.11 USD 44.59 USD
October 1999 27.47 USD 37.00 USD
September 1999 25.45 USD 34.28 USD
August 1999 25.18 USD 33.91 USD
July 1999 23.06 USD 31.06 USD
June 1999 23.92 USD 32.22 USD
May 1999 20.23 USD 27.25 USD
April 1999 21.17 USD 28.52 USD
March 1999 20.34 USD 27.39 USD
February 1999 18.16 USD 24.45 USD
January 1999 20.71 USD 27.89 USD
December 1998 17.23 USD 23.20 USD
November 1998 13.99 USD 18.84 USD
October 1998 11.69 USD 15.75 USD
September 1998 11.47 USD 15.45 USD
August 1998 10.13 USD 13.65 USD
July 1998 11.85 USD 15.96 USD
June 1998 11.39 USD 15.34 USD
May 1998 9.36 USD 12.60 USD
April 1998 9.06 USD 12.21 USD
March 1998 8.46 USD 11.40 USD
February 1998 8.15 USD 10.98 USD
January 1998 7.80 USD 10.51 USD
December 1997 6.90 USD 9.29 USD
November 1997 7.12 USD 9.58 USD
October 1997 6.77 USD 9.11 USD
September 1997 6.03 USD 8.12 USD
August 1997 6.22 USD 8.38 USD
July 1997 6.56 USD 8.84 USD
June 1997 5.54 USD 7.46 USD
May 1997 5.59 USD 7.53 USD
April 1997 4.27 USD 5.75 USD
March 1997 3.97 USD 5.35 USD
February 1997 4.59 USD 6.18 USD
January 1997 5.75 USD 7.75 USD
December 1996 5.25 USD 7.07 USD
November 1996 5.60 USD 7.54 USD
October 1996 5.10 USD 6.88 USD
September 1996 5.12 USD 6.90 USD
August 1996 4.35 USD 5.86 USD
July 1996 4.27 USD 5.75 USD
June 1996 4.67 USD 6.29 USD
May 1996 4.52 USD 6.08 USD
April 1996 4.28 USD 5.76 USD
March 1996 3.83 USD 5.15 USD
February 1996 3.92 USD 5.28 USD
January 1996 3.43 USD 4.63 USD
December 1995 3.08 USD 4.15 USD
November 1995 3.47 USD 4.67 USD
October 1995 3.20 USD 4.31 USD
September 1995 2.85 USD 3.83 USD
August 1995 2.71 USD 3.65 USD
July 1995 2.30 USD 3.10 USD
June 1995 2.09 USD 2.81 USD
May 1995 1.80 USD 2.43 USD
April 1995 1.64 USD 2.22 USD
March 1995 1.57 USD 2.12 USD
February 1995 1.39 USD 1.88 USD
January 1995 1.38 USD 1.85 USD
December 1994 1.45 USD 1.95 USD
November 1994 1.33 USD 1.79 USD
October 1994 1.24 USD 1.67 USD
September 1994 1.13 USD 1.52 USD
August 1994 1.02 USD 1.38 USD
July 1994 0.87 USD 1.17 USD
June 1994 0.96 USD 1.30 USD
May 1994 1.02 USD 1.38 USD
April 1994 1.25 USD 1.68 USD
March 1994 1.41 USD 1.90 USD
February 1994 1.52 USD 2.05 USD
January 1994 1.50 USD 2.01 USD
December 1993 1.33 USD 1.80 USD
November 1993 1.16 USD 1.56 USD
October 1993 1.06 USD 1.42 USD
September 1993 1.03 USD 1.39 USD
August 1993 0.98 USD 1.33 USD
July 1993 1.07 USD 1.44 USD
June 1993 1.13 USD 1.52 USD
May 1993 1.11 USD 1.50 USD
April 1993 0.85 USD 1.15 USD
March 1993 0.92 USD 1.24 USD
February 1993 0.90 USD 1.22 USD
January 1993 0.91 USD 1.23 USD
December 1992 0.81 USD 1.09 USD
November 1992 0.77 USD 1.04 USD
October 1992 0.62 USD 0.83 USD
September 1992 0.55 USD 0.73 USD
August 1992 0.48 USD 0.65 USD
July 1992 0.55 USD 0.74 USD
June 1992 0.48 USD 0.65 USD
May 1992 0.47 USD 0.64 USD
April 1992 0.38 USD 0.51 USD
March 1992 0.41 USD 0.55 USD
February 1992 0.42 USD 0.57 USD
January 1992 0.39 USD 0.52 USD
December 1991 0.34 USD 0.46 USD
November 1991 0.26 USD 0.34 USD
October 1991 0.25 USD 0.34 USD
September 1991 0.21 USD 0.28 USD
August 1991 0.23 USD 0.32 USD
July 1991 0.20 USD 0.27 USD
June 1991 0.16 USD 0.21 USD
May 1991 0.17 USD 0.22 USD
April 1991 0.15 USD 0.21 USD
March 1991 0.13 USD 0.17 USD
February 1991 0.14 USD 0.19 USD
January 1991 0.15 USD 0.20 USD
December 1990 0.12 USD 0.16 USD
November 1990 0.10 USD 0.14 USD
October 1990 0.08 USD 0.10 USD
September 1990 0.06 USD 0.08 USD
August 1990 0.06 USD 0.09 USD
July 1990 0.07 USD 0.09 USD
June 1990 0.07 USD 0.09 USD
May 1990 0.06 USD 0.09 USD
April 1990 0.06 USD 0.08 USD
March 1990 0.06 USD 0.08 USD
February 1990 0.06 USD 0.08 USD

CSCO

List: Contenders

Price: 55.37USD

52 week range price:
34.51
55.47

Dividend Yield: 2.67%

5-year range yield:
2.48%
3.73%

Forward Dividend Yield: 2.67%

Payout Ratio: 61.41%

Payout Ratio Range:
4.70%
3500.00%

Dividend Per Share: 1.48 USD

Earnings Per Share: 2.41 USD

P/E Ratio: 22.44

Exchange: NMS

Sector: Technology

Industry: Communication Equipment

Volume: 19.4 million

Ebitda: 4.0 billion

Market Capitalization: 227.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 8.24%

DGR5: 11.92%

Links: