Cisco Systems, Inc. - Price History
Monthly price history for CSCO (Cisco Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2020 | $38.80 | $38.80 |
| September 2020 | $39.36 | $39.36 |
| August 2020 | $42.24 | $42.24 |
| July 2020 | $47.10 | $47.10 |
| June 2020 | $46.64 | $46.64 |
| May 2020 | $47.82 | $47.82 |
| April 2020 | $42.38 | $42.38 |
| March 2020 | $38.94 | $39.31 |
| February 2020 | $39.55 | $39.93 |
| January 2020 | $45.54 | $45.97 |
| December 2019 | $47.16 | $47.96 |
| November 2019 | $44.56 | $45.31 |
| October 2019 | $46.72 | $47.51 |
| September 2019 | $48.22 | $49.41 |
| August 2019 | $45.69 | $46.81 |
| July 2019 | $54.07 | $55.40 |
| June 2019 | $53.08 | $54.73 |
| May 2019 | $50.46 | $52.03 |
| April 2019 | $54.26 | $55.95 |
| March 2019 | $52.03 | $53.99 |
| February 2019 | $49.89 | $51.77 |
| January 2019 | $45.58 | $47.29 |
| December 2018 | $41.44 | $43.33 |
| November 2018 | $45.78 | $47.87 |
| October 2018 | $43.75 | $45.75 |
| September 2018 | $46.21 | $48.65 |
| August 2018 | $45.38 | $47.77 |
| July 2018 | $40.17 | $42.29 |
| June 2018 | $40.56 | $43.03 |
| May 2018 | $40.26 | $42.71 |
| April 2018 | $41.75 | $44.29 |
| March 2018 | $40.11 | $42.89 |
| February 2018 | $41.87 | $44.78 |
| January 2018 | $38.84 | $41.54 |
| December 2017 | $35.55 | $38.30 |
| November 2017 | $34.62 | $37.30 |
| October 2017 | $31.70 | $34.15 |
| September 2017 | $30.95 | $33.63 |
| August 2017 | $29.64 | $32.21 |
| July 2017 | $28.94 | $31.45 |
| June 2017 | $28.54 | $31.30 |
| May 2017 | $28.75 | $31.53 |
| April 2017 | $31.06 | $34.07 |
| March 2017 | $30.55 | $33.80 |
| February 2017 | $30.89 | $34.18 |
| January 2017 | $27.76 | $30.72 |
| December 2016 | $27.08 | $30.22 |
| November 2016 | $26.72 | $29.82 |
| October 2016 | $27.49 | $30.68 |
| September 2016 | $28.19 | $31.72 |
| August 2016 | $27.94 | $31.44 |
| July 2016 | $27.13 | $30.53 |
| June 2016 | $25.27 | $28.69 |
| May 2016 | $25.59 | $29.05 |
| April 2016 | $24.21 | $27.49 |
| March 2016 | $24.85 | $28.47 |
| February 2016 | $22.85 | $26.18 |
| January 2016 | $20.76 | $23.79 |
| December 2015 | $23.52 | $27.16 |
| November 2015 | $23.60 | $27.25 |
| October 2015 | $24.98 | $28.85 |
| September 2015 | $22.55 | $26.25 |
| August 2015 | $22.23 | $25.88 |
| July 2015 | $24.42 | $28.42 |
| June 2015 | $23.41 | $27.46 |
| May 2015 | $24.99 | $29.31 |
| April 2015 | $24.58 | $28.83 |
| March 2015 | $23.47 | $27.53 |
| February 2015 | $26.90 | $29.51 |
| January 2015 | $22.31 | $26.37 |
| December 2014 | $23.38 | $27.82 |
| November 2014 | $23.22 | $27.64 |
| October 2014 | $20.56 | $24.47 |
| September 2014 | $21.15 | $25.17 |
| August 2014 | $20.84 | $24.99 |
| July 2014 | $21.04 | $25.23 |
| June 2014 | $20.57 | $24.85 |
| May 2014 | $20.38 | $24.62 |
| April 2014 | $19.13 | $23.11 |
| March 2014 | $18.40 | $22.42 |
| February 2014 | $17.89 | $21.80 |
| January 2014 | $17.98 | $21.91 |
| December 2013 | $18.27 | $22.43 |
| November 2013 | $17.31 | $21.25 |
| October 2013 | $18.37 | $22.56 |
| September 2013 | $18.94 | $23.43 |
| August 2013 | $18.84 | $23.31 |
| July 2013 | $20.69 | $25.59 |
| June 2013 | $19.54 | $24.34 |
| May 2013 | $19.36 | $24.12 |
| April 2013 | $16.79 | $20.92 |
| March 2013 | $16.64 | $20.90 |
| February 2013 | $16.61 | $20.86 |
| January 2013 | $16.38 | $20.57 |
| December 2012 | $15.65 | $19.65 |
| November 2012 | $15.06 | $18.91 |
| October 2012 | $13.56 | $17.15 |
| September 2012 | $14.99 | $19.10 |
| August 2012 | $14.97 | $19.08 |
| July 2012 | $12.52 | $15.95 |
| June 2012 | $13.41 | $17.17 |
| May 2012 | $12.75 | $16.33 |
| April 2012 | $15.75 | $20.16 |
| March 2012 | $16.46 | $21.15 |
| February 2012 | $15.47 | $19.88 |
| January 2012 | $15.29 | $19.65 |
| December 2011 | $14.02 | $18.08 |
| November 2011 | $14.46 | $18.64 |
| October 2011 | $14.37 | $18.53 |
| September 2011 | $11.97 | $15.50 |
| August 2011 | $12.10 | $15.67 |
| July 2011 | $12.34 | $15.97 |
| June 2011 | $12.01 | $15.61 |
| May 2011 | $12.93 | $16.80 |
| April 2011 | $13.48 | $17.52 |
| March 2011 | $13.20 | $17.15 |
| February 2011 | $14.23 | $18.56 |
| January 2011 | $16.22 | $21.15 |
| December 2010 | $15.51 | $20.23 |
| November 2010 | $14.69 | $19.16 |
| October 2010 | $17.53 | $22.86 |
| September 2010 | $16.79 | $21.90 |
| August 2010 | $15.33 | $19.99 |
| July 2010 | $17.69 | $23.07 |
| June 2010 | $16.34 | $21.31 |
| May 2010 | $17.76 | $23.16 |
| April 2010 | $20.65 | $26.93 |
| March 2010 | $19.96 | $26.03 |
| February 2010 | $20.10 | $24.33 |
| January 2010 | $17.23 | $22.47 |
| December 2009 | $18.36 | $23.94 |
| November 2009 | $17.94 | $23.40 |
| October 2009 | $17.49 | $22.81 |
| September 2009 | $18.05 | $23.54 |
| August 2009 | $16.56 | $21.60 |
| July 2009 | $16.88 | $22.01 |
| June 2009 | $14.30 | $18.65 |
| May 2009 | $14.19 | $18.50 |
| April 2009 | $14.82 | $19.32 |
| March 2009 | $12.86 | $16.77 |
| February 2009 | $12.04 | $14.57 |
| January 2009 | $11.48 | $14.97 |
| December 2008 | $12.50 | $16.30 |
| November 2008 | $12.68 | $16.54 |
| October 2008 | $13.63 | $17.77 |
| September 2008 | $17.30 | $22.56 |
| August 2008 | $18.44 | $24.05 |
| July 2008 | $16.86 | $21.99 |
| June 2008 | $17.84 | $23.26 |
| May 2008 | $20.49 | $26.72 |
| April 2008 | $19.66 | $25.64 |
| March 2008 | $18.47 | $24.09 |
| February 2008 | $18.70 | $24.39 |
| January 2008 | $18.79 | $24.50 |
| December 2007 | $20.76 | $27.07 |
| November 2007 | $21.49 | $28.02 |
| October 2007 | $25.35 | $33.06 |
| September 2007 | $25.41 | $33.13 |
| August 2007 | $24.48 | $31.92 |
| July 2007 | $22.17 | $28.91 |
| June 2007 | $21.36 | $27.85 |
| May 2007 | $20.64 | $26.92 |
| April 2007 | $20.51 | $26.74 |
| March 2007 | $19.58 | $25.53 |
| February 2007 | $19.89 | $25.94 |
| January 2007 | $20.41 | $26.62 |
| December 2006 | $20.96 | $27.33 |
| November 2006 | $20.64 | $26.91 |
| October 2006 | $18.50 | $24.13 |
| September 2006 | $17.62 | $22.98 |
| August 2006 | $16.86 | $21.99 |
| July 2006 | $13.71 | $17.88 |
| June 2006 | $14.98 | $19.53 |
| May 2006 | $15.09 | $19.68 |
| April 2006 | $16.07 | $20.95 |
| March 2006 | $16.62 | $21.67 |
| February 2006 | $15.52 | $20.24 |
| January 2006 | $14.24 | $18.57 |
| December 2005 | $13.13 | $17.12 |
| November 2005 | $13.45 | $17.54 |
| October 2005 | $13.38 | $17.45 |
| September 2005 | $13.74 | $17.92 |
| August 2005 | $13.51 | $17.62 |
| July 2005 | $14.69 | $19.15 |
| June 2005 | $14.63 | $19.08 |
| May 2005 | $14.88 | $19.40 |
| April 2005 | $13.24 | $17.27 |
| March 2005 | $13.72 | $17.89 |
| February 2005 | $13.36 | $17.42 |
| January 2005 | $13.83 | $18.04 |
| December 2004 | $14.82 | $19.32 |
| November 2004 | $14.38 | $18.75 |
| October 2004 | $14.73 | $19.21 |
| September 2004 | $13.88 | $18.10 |
| August 2004 | $14.39 | $18.76 |
| July 2004 | $16.04 | $20.92 |
| June 2004 | $18.17 | $23.70 |
| May 2004 | $17.15 | $22.37 |
| April 2004 | $16.03 | $20.91 |
| March 2004 | $18.07 | $23.57 |
| February 2004 | $19.13 | $23.16 |
| January 2004 | $19.72 | $25.71 |
| December 2003 | $18.58 | $24.23 |
| November 2003 | $17.41 | $22.70 |
| October 2003 | $16.05 | $20.93 |
| September 2003 | $15.02 | $19.59 |
| August 2003 | $14.68 | $19.14 |
| July 2003 | $14.95 | $19.49 |
| June 2003 | $12.88 | $16.79 |
| May 2003 | $12.58 | $16.41 |
| April 2003 | $11.50 | $15.00 |
| March 2003 | $9.95 | $12.98 |
| February 2003 | $10.72 | $13.98 |
| January 2003 | $10.25 | $13.37 |
| December 2002 | $10.05 | $13.10 |
| November 2002 | $11.44 | $14.92 |
| October 2002 | $8.57 | $11.18 |
| September 2002 | $8.04 | $10.48 |
| August 2002 | $10.60 | $13.82 |
| July 2002 | $10.11 | $13.19 |
| June 2002 | $10.70 | $13.95 |
| May 2002 | $12.10 | $15.78 |
| April 2002 | $11.23 | $14.65 |
| March 2002 | $12.98 | $16.93 |
| February 2002 | $10.94 | $14.27 |
| January 2002 | $15.18 | $19.80 |
| December 2001 | $13.89 | $18.11 |
| November 2001 | $15.67 | $20.44 |
| October 2001 | $12.97 | $16.92 |
| September 2001 | $9.34 | $12.18 |
| August 2001 | $12.52 | $16.33 |
| July 2001 | $14.74 | $19.22 |
| June 2001 | $13.96 | $18.20 |
| May 2001 | $14.77 | $19.26 |
| April 2001 | $13.02 | $16.98 |
| March 2001 | $12.13 | $15.81 |
| February 2001 | $18.16 | $23.69 |
| January 2001 | $28.71 | $37.44 |
| December 2000 | $29.33 | $38.25 |
| November 2000 | $36.71 | $47.88 |
| October 2000 | $41.31 | $53.88 |
| September 2000 | $42.37 | $55.25 |
| August 2000 | $52.62 | $68.62 |
| July 2000 | $50.18 | $65.44 |
| June 2000 | $48.74 | $63.56 |
| May 2000 | $43.66 | $56.94 |
| April 2000 | $53.16 | $69.33 |
| March 2000 | $59.29 | $77.31 |
| February 2000 | $50.68 | $66.09 |
| January 2000 | $41.98 | $54.75 |
| December 1999 | $41.07 | $53.56 |
| November 1999 | $34.20 | $44.59 |
| October 1999 | $28.37 | $37.00 |
| September 1999 | $26.29 | $34.28 |
| August 1999 | $26.00 | $33.91 |
| July 1999 | $23.82 | $31.06 |
| June 1999 | $24.71 | $32.22 |
| May 1999 | $20.90 | $27.25 |
| April 1999 | $21.87 | $28.52 |
| March 1999 | $21.00 | $27.39 |
| February 1999 | $20.20 | $24.45 |
| January 1999 | $21.39 | $27.89 |
| December 1998 | $17.79 | $23.20 |
| November 1998 | $14.45 | $18.84 |
| October 1998 | $12.08 | $15.75 |
| September 1998 | $11.85 | $15.45 |
| August 1998 | $10.46 | $13.65 |
| July 1998 | $12.24 | $15.96 |
| June 1998 | $11.77 | $15.34 |
| May 1998 | $9.67 | $12.60 |
| April 1998 | $9.36 | $12.21 |
| March 1998 | $8.74 | $11.40 |
| February 1998 | $9.07 | $10.98 |
| January 1998 | $8.06 | $10.51 |
| December 1997 | $7.13 | $9.29 |
| November 1997 | $7.35 | $9.58 |
| October 1997 | $6.99 | $9.11 |
| September 1997 | $6.23 | $8.12 |
| August 1997 | $6.42 | $8.38 |
| July 1997 | $6.78 | $8.84 |
| June 1997 | $5.72 | $7.46 |
| May 1997 | $5.77 | $7.53 |
| April 1997 | $4.41 | $5.75 |
| March 1997 | $4.10 | $5.35 |
| February 1997 | $4.74 | $6.18 |
| January 1997 | $5.94 | $7.75 |
| December 1996 | $5.42 | $7.07 |
| November 1996 | $5.78 | $7.54 |
| October 1996 | $5.27 | $6.88 |
| September 1996 | $5.29 | $6.90 |
| August 1996 | $4.49 | $5.86 |
| July 1996 | $4.41 | $5.75 |
| June 1996 | $4.82 | $6.29 |
| May 1996 | $4.66 | $6.08 |
| April 1996 | $4.42 | $5.76 |
| March 1996 | $3.95 | $5.15 |
| February 1996 | $4.05 | $5.28 |
| January 1996 | $3.55 | $4.62 |
| December 1995 | $3.18 | $4.15 |
| November 1995 | $3.58 | $4.67 |
| October 1995 | $3.30 | $4.31 |
| September 1995 | $2.94 | $3.83 |
| August 1995 | $2.80 | $3.65 |
| July 1995 | $2.38 | $3.10 |
| June 1995 | $2.15 | $2.81 |
| May 1995 | $1.86 | $2.43 |
| April 1995 | $1.70 | $2.22 |
| March 1995 | $1.62 | $2.12 |
| February 1995 | $1.44 | $1.88 |
| January 1995 | $1.42 | $1.85 |
| December 1994 | $1.50 | $1.95 |
| November 1994 | $1.37 | $1.79 |
| October 1994 | $1.28 | $1.67 |
| September 1994 | $1.17 | $1.52 |
| August 1994 | $1.06 | $1.38 |
| July 1994 | $0.89 | $1.17 |
| June 1994 | $1.00 | $1.30 |
| May 1994 | $1.05 | $1.38 |
| April 1994 | $1.29 | $1.68 |
| March 1994 | $1.46 | $1.90 |
| February 1994 | $1.57 | $2.05 |
| January 1994 | $1.54 | $2.01 |
| December 1993 | $1.38 | $1.80 |
| November 1993 | $1.20 | $1.56 |
| October 1993 | $1.09 | $1.42 |
| September 1993 | $1.07 | $1.39 |
| August 1993 | $1.02 | $1.33 |
| July 1993 | $1.11 | $1.44 |
| June 1993 | $1.17 | $1.52 |
| May 1993 | $1.15 | $1.50 |
| April 1993 | $0.88 | $1.15 |
| March 1993 | $0.95 | $1.24 |
| February 1993 | $1.01 | $1.22 |
| January 1993 | $0.94 | $1.23 |
| December 1992 | $0.84 | $1.09 |
| November 1992 | $0.80 | $1.04 |
| October 1992 | $0.64 | $0.83 |
| September 1992 | $0.56 | $0.73 |
| August 1992 | $0.50 | $0.65 |
| July 1992 | $0.57 | $0.74 |
| June 1992 | $0.50 | $0.65 |
| May 1992 | $0.49 | $0.64 |
| April 1992 | $0.39 | $0.51 |
| March 1992 | $0.42 | $0.55 |
| February 1992 | $0.43 | $0.57 |
| January 1992 | $0.40 | $0.52 |
| December 1991 | $0.35 | $0.46 |
| November 1991 | $0.26 | $0.34 |
| October 1991 | $0.26 | $0.34 |
| September 1991 | $0.22 | $0.28 |
| August 1991 | $0.24 | $0.32 |
| July 1991 | $0.21 | $0.27 |
| June 1991 | $0.16 | $0.21 |
| May 1991 | $0.17 | $0.22 |
| April 1991 | $0.16 | $0.21 |
| March 1991 | $0.13 | $0.17 |
| February 1991 | $0.15 | $0.19 |
| January 1991 | $0.16 | $0.20 |
| December 1990 | $0.12 | $0.16 |
| November 1990 | $0.11 | $0.14 |
| October 1990 | $0.08 | $0.10 |
| September 1990 | $0.06 | $0.08 |
| August 1990 | $0.07 | $0.09 |
| July 1990 | $0.07 | $0.09 |
| June 1990 | $0.07 | $0.09 |
| May 1990 | $0.07 | $0.09 |
| April 1990 | $0.06 | $0.08 |
| March 1990 | $0.06 | $0.08 |
| February 1990 | $0.06 | $0.08 |
CSCO
List: Challengers
Price: 38.80USD
52 week range price:
Dividend Yield: 2.78%
5-year range yield:
Payout Ratio: 52.87%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 2.65 USD
Future Ex-Dividend Date: -
P/E Ratio: 15.07
Exchange: NMS
Sector: Technology
Industry: Computer Communications Equipment
Volume: 27.1 million
Ebitda: 4.0 billionMarket Capitalization: 168.9 billion
Average Dividend Frequency: 4
Last 12 month Dividends paid: 3
Years Paying Dividends: 10
DGR3: 11.74%
DGR5: 13.35%