Cisco Systems, Inc. - Price History

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

DateAdjusted priceReal price
May 2024 $46.08 $46.08
April 2024 $46.98 $46.98
March 2024 $49.91 $49.91
February 2024 $48.37 $48.37
January 2024 $50.18 $50.18
December 2023 $50.13 $50.52
November 2023 $48.01 $48.38
October 2023 $51.73 $52.13
September 2023 $52.96 $53.76
August 2023 $56.50 $57.35
July 2023 $51.27 $52.04
June 2023 $50.59 $51.74
May 2023 $48.56 $49.67
April 2023 $46.20 $47.25
March 2023 $50.73 $52.28
February 2023 $46.99 $48.42
January 2023 $47.23 $48.67
December 2022 $45.87 $47.64
November 2022 $47.87 $49.72
October 2022 $43.74 $45.43
September 2022 $38.16 $40
August 2022 $42.66 $44.72
July 2022 $43.28 $45.37
June 2022 $40.31 $42.64
May 2022 $42.59 $45.05
April 2022 $46.31 $48.98
March 2022 $52.36 $55.76
February 2022 $52.37 $55.77
January 2022 $52.27 $55.67
December 2021 $59.15 $63.37
November 2021 $51.19 $54.84
October 2021 $52.25 $55.97
September 2021 $50.47 $54.43
August 2021 $54.72 $59.02
July 2021 $51.34 $55.37
June 2021 $48.80 $53
May 2021 $48.71 $52.90
April 2021 $46.88 $50.91
March 2021 $47.28 $51.71
February 2021 $41.02 $44.87
January 2021 $40.76 $44.58
December 2020 $40.58 $44.75
November 2020 $39.02 $43.02
October 2020 $32.56 $35.90
September 2020 $35.40 $39.39
August 2020 $37.94 $42.22
July 2020 $42.33 $47.10
June 2020 $41.58 $46.64
May 2020 $42.64 $47.82
April 2020 $37.79 $42.38
March 2020 $34.72 $39.31
February 2020 $35.27 $39.93
January 2020 $40.60 $45.97
December 2019 $42.05 $47.96
November 2019 $39.73 $45.31
October 2019 $41.66 $47.51
September 2019 $43 $49.41
August 2019 $40.73 $46.81
July 2019 $48.21 $55.40
June 2019 $47.33 $54.73
May 2019 $44.99 $52.03
April 2019 $48.38 $55.95
March 2019 $46.39 $53.99
February 2019 $44.49 $51.77
January 2019 $40.64 $47.29
December 2018 $36.95 $43.33
November 2018 $40.82 $47.87
October 2018 $39.01 $45.75
September 2018 $41.21 $48.65
August 2018 $40.46 $47.77
July 2018 $35.82 $42.29
June 2018 $36.16 $43.03
May 2018 $35.90 $42.71
April 2018 $37.22 $44.29
March 2018 $35.76 $42.89
February 2018 $37.33 $44.78
January 2018 $34.63 $41.54
December 2017 $31.70 $38.30
November 2017 $30.87 $37.30
October 2017 $28.26 $34.15
September 2017 $27.59 $33.63
August 2017 $26.43 $32.21
July 2017 $25.80 $31.45
June 2017 $25.44 $31.30
May 2017 $25.63 $31.53
April 2017 $27.69 $34.07
March 2017 $27.24 $33.80
February 2017 $27.54 $34.18
January 2017 $24.76 $30.72
December 2016 $24.14 $30.22
November 2016 $23.83 $29.82
October 2016 $24.51 $30.68
September 2016 $25.14 $31.72
August 2016 $24.91 $31.44
July 2016 $24.19 $30.53
June 2016 $22.53 $28.69
May 2016 $22.81 $29.05
April 2016 $21.59 $27.49
March 2016 $22.15 $28.47
February 2016 $20.37 $26.18
January 2016 $18.51 $23.79
December 2015 $20.97 $27.16
November 2015 $21.04 $27.25
October 2015 $22.28 $28.85
September 2015 $20.11 $26.25
August 2015 $19.82 $25.88
July 2015 $21.77 $28.42
June 2015 $20.87 $27.46
May 2015 $22.28 $29.31
April 2015 $21.91 $28.83
March 2015 $20.92 $27.52
February 2015 $22.26 $29.51
January 2015 $19.89 $26.36
December 2014 $20.84 $27.82
November 2014 $20.71 $27.64
October 2014 $18.33 $24.47
September 2014 $18.86 $25.17
August 2014 $18.58 $24.99
July 2014 $18.76 $25.23
June 2014 $18.34 $24.85
May 2014 $18.17 $24.62
April 2014 $17.05 $23.11
March 2014 $16.40 $22.42
February 2014 $15.95 $21.80
January 2014 $16.03 $21.91
December 2013 $16.29 $22.43
November 2013 $15.43 $21.25
October 2013 $16.38 $22.56
September 2013 $16.89 $23.43
August 2013 $16.80 $23.31
July 2013 $18.45 $25.59
June 2013 $17.42 $24.34
May 2013 $17.26 $24.12
April 2013 $14.97 $20.92
March 2013 $14.84 $20.90
February 2013 $14.81 $20.86
January 2013 $14.61 $20.57
December 2012 $13.95 $19.65
November 2012 $13.43 $18.91
October 2012 $12.08 $17.14
September 2012 $13.36 $19.10
August 2012 $13.35 $19.08
July 2012 $11.16 $15.95
June 2012 $11.96 $17.17
May 2012 $11.37 $16.33
April 2012 $14.04 $20.16
March 2012 $14.67 $21.15
February 2012 $13.79 $19.88
January 2012 $13.63 $19.64
December 2011 $12.50 $18.08
November 2011 $12.89 $18.64
October 2011 $12.81 $18.53
September 2011 $10.68 $15.50
August 2011 $10.79 $15.67
July 2011 $11 $15.97
June 2011 $10.71 $15.61
May 2011 $11.53 $16.80
April 2011 $12.02 $17.52
March 2011 $11.77 $17.15
February 2011 $12.69 $18.56
January 2011 $14.46 $21.15
December 2010 $13.83 $20.23
November 2010 $13.10 $19.16
October 2010 $15.63 $22.86
September 2010 $14.97 $21.90
August 2010 $13.66 $19.98
July 2010 $15.77 $23.07
June 2010 $14.57 $21.31
May 2010 $15.84 $23.16
April 2010 $18.41 $26.93
March 2010 $17.80 $26.03
February 2010 $16.64 $24.33
January 2010 $15.36 $22.47
December 2009 $16.37 $23.94
November 2009 $16 $23.40
October 2009 $15.60 $22.81
September 2009 $16.10 $23.54
August 2009 $14.77 $21.60
July 2009 $15.05 $22.01
June 2009 $12.75 $18.65
May 2009 $12.65 $18.50
April 2009 $13.21 $19.32
March 2009 $11.47 $16.77
February 2009 $9.96 $14.57
January 2009 $10.24 $14.97
December 2008 $11.14 $16.30
November 2008 $11.31 $16.54
October 2008 $12.15 $17.77
September 2008 $15.42 $22.56
August 2008 $16.44 $24.05
July 2008 $15.04 $21.99
June 2008 $15.90 $23.26
May 2008 $18.27 $26.72
April 2008 $17.53 $25.64
March 2008 $16.47 $24.09
February 2008 $16.68 $24.39
January 2008 $16.75 $24.50
December 2007 $18.51 $27.07
November 2007 $19.16 $28.02
October 2007 $22.60 $33.06
September 2007 $22.65 $33.13
August 2007 $21.82 $31.92
July 2007 $19.77 $28.91
June 2007 $19.04 $27.85
May 2007 $18.41 $26.92
April 2007 $18.28 $26.74
March 2007 $17.46 $25.53
February 2007 $17.74 $25.94
January 2007 $18.20 $26.62
December 2006 $18.69 $27.33
November 2006 $18.40 $26.91
October 2006 $16.50 $24.13
September 2006 $15.71 $22.98
August 2006 $15.04 $21.99
July 2006 $12.22 $17.88
June 2006 $13.35 $19.53
May 2006 $13.46 $19.68
April 2006 $14.32 $20.95
March 2006 $14.82 $21.67
February 2006 $13.84 $20.24
January 2006 $12.70 $18.57
December 2005 $11.70 $17.12
November 2005 $11.99 $17.54
October 2005 $11.93 $17.45
September 2005 $12.25 $17.92
August 2005 $12.05 $17.62
July 2005 $13.09 $19.15
June 2005 $13.05 $19.08
May 2005 $13.26 $19.40
April 2005 $11.81 $17.27
March 2005 $12.23 $17.89
February 2005 $11.91 $17.42
January 2005 $12.33 $18.04
December 2004 $13.21 $19.32
November 2004 $12.82 $18.75
October 2004 $13.13 $19.21
September 2004 $12.38 $18.10
August 2004 $12.83 $18.76
July 2004 $14.30 $20.92
June 2004 $16.20 $23.70
May 2004 $15.30 $22.37
April 2004 $14.30 $20.91
March 2004 $16.12 $23.57
February 2004 $15.84 $23.16
January 2004 $17.58 $25.71
December 2003 $16.57 $24.23
November 2003 $15.52 $22.70
October 2003 $14.31 $20.93
September 2003 $13.39 $19.59
August 2003 $13.09 $19.14
July 2003 $13.33 $19.49
June 2003 $11.48 $16.79
May 2003 $11.22 $16.41
April 2003 $10.26 $15
March 2003 $8.88 $12.98
February 2003 $9.56 $13.98
January 2003 $9.14 $13.37
December 2002 $8.96 $13.10
November 2002 $10.20 $14.92
October 2002 $7.64 $11.18
September 2002 $7.16 $10.48
August 2002 $9.45 $13.82
July 2002 $9.02 $13.19
June 2002 $9.54 $13.95
May 2002 $10.79 $15.78
April 2002 $10.02 $14.65
March 2002 $11.58 $16.93
February 2002 $9.76 $14.27
January 2002 $13.54 $19.80
December 2001 $12.38 $18.11
November 2001 $13.98 $20.44
October 2001 $11.57 $16.92
September 2001 $8.33 $12.18
August 2001 $11.16 $16.33
July 2001 $13.14 $19.22
June 2001 $12.44 $18.20
May 2001 $13.17 $19.26
April 2001 $11.61 $16.98
March 2001 $10.81 $15.81
February 2001 $16.20 $23.69
January 2001 $25.60 $37.44
December 2000 $26.15 $38.25
November 2000 $32.73 $47.88
October 2000 $36.84 $53.88
September 2000 $37.78 $55.25
August 2000 $46.92 $68.62
July 2000 $44.74 $65.44
June 2000 $43.46 $63.56
May 2000 $38.93 $56.94
April 2000 $47.40 $69.33
March 2000 $52.86 $77.31
February 2000 $45.19 $132.19
January 2000 $37.43 $109.50
December 1999 $36.62 $107.12
November 1999 $30.49 $89.19
October 1999 $25.30 $74
September 1999 $23.44 $68.56
August 1999 $23.18 $67.81
July 1999 $21.24 $62.12
June 1999 $22.03 $64.44
May 1999 $18.63 $109
April 1999 $19.50 $114.06
March 1999 $18.73 $109.56
February 1999 $16.72 $97.81
January 1999 $19.07 $111.56
December 1998 $15.86 $92.81
November 1998 $12.88 $75.38
October 1998 $10.77 $63
September 1998 $10.57 $61.81
August 1998 $9.33 $81.88
July 1998 $10.91 $95.75
June 1998 $10.49 $92.06
May 1998 $8.62 $75.62
April 1998 $8.35 $73.25
March 1998 $7.79 $68.38
February 1998 $7.51 $65.88
January 1998 $7.19 $63.06
December 1997 $6.35 $55.75
November 1997 $6.55 $86.25
October 1997 $6.23 $82.03
September 1997 $5.55 $73.06
August 1997 $5.73 $75.38
July 1997 $6.04 $79.56
June 1997 $5.10 $67.12
May 1997 $5.15 $67.75
April 1997 $3.93 $51.75
March 1997 $3.66 $48.12
February 1997 $4.23 $55.62
January 1997 $5.30 $69.75
December 1996 $4.83 $63.62
November 1996 $5.16 $67.88
October 1996 $4.70 $61.88
September 1996 $4.72 $62.06
August 1996 $4.01 $52.75
July 1996 $3.93 $51.75
June 1996 $4.30 $56.62
May 1996 $4.16 $54.75
April 1996 $3.94 $51.88
March 1996 $3.52 $46.38
February 1996 $3.61 $47.50
January 1996 $3.16 $83.25
December 1995 $2.84 $74.63
November 1995 $3.20 $84.12
October 1995 $2.94 $77.50
September 1995 $2.62 $69
August 1995 $2.49 $65.63
July 1995 $2.12 $55.75
June 1995 $1.92 $50.56
May 1995 $1.66 $43.75
April 1995 $1.52 $39.88
March 1995 $1.45 $38.12
February 1995 $1.28 $33.75
January 1995 $1.27 $33.38
December 1994 $1.33 $35.12
November 1994 $1.22 $32.25
October 1994 $1.14 $30.12
September 1994 $1.04 $27.38
August 1994 $0.94 $24.81
July 1994 $0.80 $21
June 1994 $0.89 $23.38
May 1994 $0.94 $24.75
April 1994 $1.15 $30.31
March 1994 $1.30 $34.25
February 1994 $1.40 $73.75
January 1994 $1.38 $72.50
December 1993 $1.23 $64.63
November 1993 $1.07 $56.25
October 1993 $0.97 $51.25
September 1993 $0.95 $50
August 1993 $0.91 $47.75
July 1993 $0.98 $51.87
June 1993 $1.04 $54.75
May 1993 $1.03 $54
April 1993 $0.78 $41.25
March 1993 $0.85 $44.75
February 1993 $0.83 $87.75
January 1993 $0.84 $88.50
December 1992 $0.75 $78.62
November 1992 $0.71 $74.75
October 1992 $0.57 $60
September 1992 $0.50 $52.88
August 1992 $0.44 $46.88
July 1992 $0.51 $53.37
June 1992 $0.45 $47
May 1992 $0.43 $45.75
April 1992 $0.35 $36.50
March 1992 $0.38 $39.50
February 1992 $0.39 $81.50
January 1992 $0.36 $75.12
December 1991 $0.32 $66.25
November 1991 $0.24 $49.50
October 1991 $0.23 $48.75
September 1991 $0.20 $41
August 1991 $0.22 $45.37
July 1991 $0.19 $39.25
June 1991 $0.14 $30.50
May 1991 $0.15 $32.25
April 1991 $0.14 $29.75
March 1991 $0.12 $24.37
February 1991 $0.13 $56
January 1991 $0.14 $58.51
December 1990 $0.11 $44.87
November 1990 $0.09 $39.50
October 1990 $0.07 $29.51
September 1990 $0.05 $22.51
August 1990 $0.06 $24.75
July 1990 $0.06 $25.50
June 1990 $0.06 $26.50
May 1990 $0.06 $24.75
April 1990 $0.06 $23.75
March 1990 $0.06 $23.50
February 1990 $0.06 $23.26

CSCO

List: Contenders

Price: $46.08

52 week price:
45.47
58.19

Dividend Yield: 3.31%

5-year range yield:
2.42%
3.71%

Forward Dividend Yield: 3.47%

Payout Ratio: 48.63%

Payout Ratio Range:
4.70%
3500.00%

Dividend Per Share: 1.60 USD

Earnings Per Share: 3.29 USD

P/E Ratio: 15.17

Exchange: NMS

Sector: Technology

Industry: Communication Equipment

Volume: 18.0 million

Ebitda: 4.0 billion

Market Capitalization: 195.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: 2.63%

DGR5: 3.28%

DGR10: 7.81%

Links: