Cisco Systems, Inc. - Price History
Monthly price history for CSCO (Cisco Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $49.36 | $49.36 |
| 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: $48.14
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.32%
Payout Ratio: 48.34%
Payout Ratio Range:
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 billionMarket Capitalization: 198.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 2.63%
DGR5: 3.28%
DGR10: 7.81%