Cisco Systems, Inc. ( CSCO) - Price History
Monthly price history for CSCO (Cisco Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $112.13 | $112.13 |
| August 2026 | $110.49 | $110.49 |
| July 2026 | $115.99 | $115.99 |
| June 2026 | $117.02 | $117.46 |
| May 2026 | $119.97 | $120.42 |
| April 2026 | $91.16 | $91.50 |
| March 2026 | $76.88 | $77.59 |
| February 2026 | $78.74 | $79.46 |
| January 2026 | $77.61 | $78.32 |
| December 2025 | $75.92 | $77.03 |
| November 2025 | $75.83 | $76.94 |
| October 2025 | $72.06 | $73.11 |
| September 2025 | $67.03 | $68.42 |
| August 2025 | $67.69 | $69.09 |
| July 2025 | $66.70 | $68.08 |
| June 2025 | $67.57 | $69.38 |
| May 2025 | $61.39 | $63.04 |
| April 2025 | $56.22 | $57.73 |
| March 2025 | $59.70 | $61.71 |
| February 2025 | $62.02 | $64.11 |
| January 2025 | $58.62 | $60.60 |
| December 2024 | $56.88 | $59.20 |
| November 2024 | $56.89 | $59.21 |
| October 2024 | $52.63 | $54.77 |
| September 2024 | $50.75 | $53.22 |
| August 2024 | $48.19 | $50.54 |
| July 2024 | $46.20 | $48.45 |
| June 2024 | $44.92 | $47.51 |
| May 2024 | $43.96 | $46.50 |
| April 2024 | $44.42 | $46.98 |
| March 2024 | $46.81 | $49.91 |
| February 2024 | $45.36 | $48.37 |
| January 2024 | $47.06 | $50.18 |
| December 2023 | $47.01 | $50.52 |
| November 2023 | $45.02 | $48.38 |
| October 2023 | $48.51 | $52.13 |
| September 2023 | $49.67 | $53.76 |
| August 2023 | $52.98 | $57.35 |
| July 2023 | $48.08 | $52.04 |
| June 2023 | $47.44 | $51.74 |
| May 2023 | $45.54 | $49.67 |
| April 2023 | $43.32 | $47.25 |
| March 2023 | $47.58 | $52.28 |
| February 2023 | $44.07 | $48.42 |
| January 2023 | $44.29 | $48.67 |
| December 2022 | $43.01 | $47.64 |
| November 2022 | $44.89 | $49.72 |
| October 2022 | $41.02 | $45.43 |
| September 2022 | $35.78 | $40 |
| August 2022 | $40 | $44.72 |
| July 2022 | $40.59 | $45.37 |
| June 2022 | $37.80 | $42.64 |
| May 2022 | $39.94 | $45.05 |
| April 2022 | $43.42 | $48.98 |
| March 2022 | $49.10 | $55.76 |
| February 2022 | $49.11 | $55.77 |
| January 2022 | $49.02 | $55.67 |
| December 2021 | $55.47 | $63.37 |
| November 2021 | $48.01 | $54.84 |
| October 2021 | $49 | $55.97 |
| September 2021 | $47.33 | $54.43 |
| August 2021 | $51.32 | $59.02 |
| July 2021 | $48.15 | $55.37 |
| June 2021 | $45.77 | $53 |
| May 2021 | $45.68 | $52.90 |
| April 2021 | $43.96 | $50.91 |
| March 2021 | $44.34 | $51.71 |
| February 2021 | $38.47 | $44.87 |
| January 2021 | $38.22 | $44.58 |
| December 2020 | $38.06 | $44.75 |
| November 2020 | $36.59 | $43.02 |
| October 2020 | $30.53 | $35.90 |
| September 2020 | $33.20 | $39.39 |
| August 2020 | $35.58 | $42.22 |
| July 2020 | $39.69 | $47.10 |
| June 2020 | $39 | $46.64 |
| May 2020 | $39.98 | $47.82 |
| April 2020 | $35.44 | $42.38 |
| March 2020 | $32.56 | $39.31 |
| February 2020 | $33.07 | $39.93 |
| January 2020 | $38.08 | $45.97 |
| December 2019 | $39.44 | $47.96 |
| November 2019 | $37.26 | $45.31 |
| October 2019 | $39.07 | $47.51 |
| September 2019 | $40.32 | $49.41 |
| August 2019 | $38.20 | $46.81 |
| July 2019 | $45.21 | $55.40 |
| June 2019 | $44.38 | $54.73 |
| May 2019 | $42.19 | $52.03 |
| April 2019 | $45.37 | $55.95 |
| March 2019 | $43.51 | $53.99 |
| February 2019 | $41.72 | $51.77 |
| January 2019 | $38.11 | $47.29 |
| December 2018 | $34.65 | $43.33 |
| November 2018 | $38.28 | $47.87 |
| October 2018 | $36.58 | $45.75 |
| September 2018 | $38.64 | $48.65 |
| August 2018 | $37.94 | $47.77 |
| July 2018 | $33.59 | $42.29 |
| June 2018 | $33.91 | $43.03 |
| May 2018 | $33.66 | $42.71 |
| April 2018 | $34.91 | $44.29 |
| March 2018 | $33.53 | $42.89 |
| February 2018 | $35.01 | $44.78 |
| January 2018 | $32.48 | $41.54 |
| December 2017 | $29.72 | $38.30 |
| November 2017 | $28.95 | $37.30 |
| October 2017 | $26.50 | $34.15 |
| September 2017 | $25.88 | $33.63 |
| August 2017 | $24.78 | $32.21 |
| July 2017 | $24.20 | $31.45 |
| June 2017 | $23.86 | $31.30 |
| May 2017 | $24.04 | $31.53 |
| April 2017 | $25.97 | $34.07 |
| March 2017 | $25.54 | $33.80 |
| February 2017 | $25.83 | $34.18 |
| January 2017 | $23.22 | $30.72 |
| December 2016 | $22.64 | $30.22 |
| November 2016 | $22.34 | $29.82 |
| October 2016 | $22.99 | $30.68 |
| September 2016 | $23.57 | $31.72 |
| August 2016 | $23.36 | $31.44 |
| July 2016 | $22.69 | $30.53 |
| June 2016 | $21.13 | $28.69 |
| May 2016 | $21.39 | $29.05 |
| April 2016 | $20.24 | $27.49 |
| March 2016 | $20.78 | $28.47 |
| February 2016 | $19.10 | $26.18 |
| January 2016 | $17.36 | $23.79 |
| December 2015 | $19.67 | $27.16 |
| November 2015 | $19.73 | $27.25 |
| October 2015 | $20.89 | $28.85 |
| September 2015 | $18.86 | $26.25 |
| August 2015 | $18.59 | $25.88 |
| July 2015 | $20.42 | $28.42 |
| June 2015 | $19.58 | $27.46 |
| May 2015 | $20.89 | $29.31 |
| April 2015 | $20.55 | $28.83 |
| March 2015 | $19.62 | $27.53 |
| February 2015 | $20.88 | $29.51 |
| January 2015 | $18.66 | $26.37 |
| December 2014 | $19.55 | $27.82 |
| November 2014 | $19.42 | $27.64 |
| October 2014 | $17.19 | $24.47 |
| September 2014 | $17.68 | $25.17 |
| August 2014 | $17.42 | $24.99 |
| July 2014 | $17.59 | $25.23 |
| June 2014 | $17.20 | $24.85 |
| May 2014 | $17.04 | $24.62 |
| April 2014 | $15.99 | $23.11 |
| March 2014 | $15.38 | $22.42 |
| February 2014 | $14.96 | $21.80 |
| January 2014 | $15.03 | $21.91 |
| December 2013 | $15.27 | $22.43 |
| November 2013 | $14.47 | $21.25 |
| October 2013 | $15.36 | $22.56 |
| September 2013 | $15.84 | $23.43 |
| August 2013 | $15.76 | $23.31 |
| July 2013 | $17.30 | $25.59 |
| June 2013 | $16.34 | $24.34 |
| May 2013 | $16.19 | $24.12 |
| April 2013 | $14.04 | $20.92 |
| March 2013 | $13.92 | $20.90 |
| February 2013 | $13.89 | $20.86 |
| January 2013 | $13.70 | $20.57 |
| December 2012 | $13.08 | $19.65 |
| November 2012 | $12.59 | $18.91 |
| October 2012 | $11.34 | $17.15 |
| September 2012 | $12.53 | $19.10 |
| August 2012 | $12.52 | $19.08 |
| July 2012 | $10.46 | $15.95 |
| June 2012 | $11.21 | $17.17 |
| May 2012 | $10.66 | $16.33 |
| April 2012 | $13.17 | $20.16 |
| March 2012 | $13.76 | $21.15 |
| February 2012 | $12.93 | $19.88 |
| January 2012 | $12.78 | $19.65 |
| December 2011 | $11.72 | $18.08 |
| November 2011 | $12.09 | $18.64 |
| October 2011 | $12.02 | $18.53 |
| September 2011 | $10.01 | $15.50 |
| August 2011 | $10.12 | $15.67 |
| July 2011 | $10.32 | $15.97 |
| June 2011 | $10.04 | $15.61 |
| May 2011 | $10.81 | $16.80 |
| April 2011 | $11.27 | $17.52 |
| March 2011 | $11.04 | $17.15 |
| February 2011 | $11.90 | $18.56 |
| January 2011 | $13.56 | $21.15 |
| December 2010 | $12.97 | $20.23 |
| November 2010 | $12.29 | $19.16 |
| October 2010 | $14.66 | $22.86 |
| September 2010 | $14.04 | $21.90 |
| August 2010 | $12.82 | $19.99 |
| July 2010 | $14.79 | $23.07 |
| June 2010 | $13.66 | $21.31 |
| May 2010 | $14.85 | $23.16 |
| April 2010 | $17.27 | $26.93 |
| March 2010 | $16.69 | $26.03 |
| February 2010 | $15.60 | $24.33 |
| January 2010 | $14.41 | $22.47 |
| December 2009 | $15.35 | $23.94 |
| November 2009 | $15 | $23.40 |
| October 2009 | $14.63 | $22.81 |
| September 2009 | $15.09 | $23.54 |
| August 2009 | $13.85 | $21.60 |
| July 2009 | $14.11 | $22.01 |
| June 2009 | $11.96 | $18.65 |
| May 2009 | $11.86 | $18.50 |
| April 2009 | $12.39 | $19.32 |
| March 2009 | $10.75 | $16.77 |
| February 2009 | $9.34 | $14.57 |
| January 2009 | $9.60 | $14.97 |
| December 2008 | $10.45 | $16.30 |
| November 2008 | $10.60 | $16.54 |
| October 2008 | $11.39 | $17.77 |
| September 2008 | $14.47 | $22.56 |
| August 2008 | $15.42 | $24.05 |
| July 2008 | $14.10 | $21.99 |
| June 2008 | $14.91 | $23.26 |
| May 2008 | $17.13 | $26.72 |
| April 2008 | $16.44 | $25.64 |
| March 2008 | $15.45 | $24.09 |
| February 2008 | $15.64 | $24.39 |
| January 2008 | $15.71 | $24.50 |
| December 2007 | $17.36 | $27.07 |
| November 2007 | $17.97 | $28.02 |
| October 2007 | $21.20 | $33.06 |
| September 2007 | $21.24 | $33.13 |
| August 2007 | $20.47 | $31.92 |
| July 2007 | $18.54 | $28.91 |
| June 2007 | $17.86 | $27.85 |
| May 2007 | $17.26 | $26.92 |
| April 2007 | $17.15 | $26.74 |
| March 2007 | $16.37 | $25.53 |
| February 2007 | $16.63 | $25.94 |
| January 2007 | $17.07 | $26.62 |
| December 2006 | $17.52 | $27.33 |
| November 2006 | $17.26 | $26.91 |
| October 2006 | $15.47 | $24.13 |
| September 2006 | $14.74 | $22.98 |
| August 2006 | $14.10 | $21.99 |
| July 2006 | $11.46 | $17.88 |
| June 2006 | $12.52 | $19.53 |
| May 2006 | $12.62 | $19.68 |
| April 2006 | $13.43 | $20.95 |
| March 2006 | $13.90 | $21.67 |
| February 2006 | $12.98 | $20.24 |
| January 2006 | $11.91 | $18.57 |
| December 2005 | $10.98 | $17.12 |
| November 2005 | $11.25 | $17.54 |
| October 2005 | $11.19 | $17.45 |
| September 2005 | $11.49 | $17.92 |
| August 2005 | $11.30 | $17.62 |
| July 2005 | $12.28 | $19.15 |
| June 2005 | $12.23 | $19.08 |
| May 2005 | $12.44 | $19.40 |
| April 2005 | $11.07 | $17.27 |
| March 2005 | $11.47 | $17.89 |
| February 2005 | $11.17 | $17.42 |
| January 2005 | $11.57 | $18.04 |
| December 2004 | $12.39 | $19.32 |
| November 2004 | $12.02 | $18.75 |
| October 2004 | $12.32 | $19.21 |
| September 2004 | $11.61 | $18.10 |
| August 2004 | $12.03 | $18.76 |
| July 2004 | $13.41 | $20.92 |
| June 2004 | $15.20 | $23.70 |
| May 2004 | $14.34 | $22.37 |
| April 2004 | $13.41 | $20.91 |
| March 2004 | $15.11 | $23.57 |
| February 2004 | $14.85 | $23.16 |
| January 2004 | $16.48 | $25.71 |
| December 2003 | $15.54 | $24.23 |
| November 2003 | $14.56 | $22.70 |
| October 2003 | $13.42 | $20.93 |
| September 2003 | $12.56 | $19.59 |
| August 2003 | $12.27 | $19.14 |
| July 2003 | $12.50 | $19.49 |
| June 2003 | $10.77 | $16.79 |
| May 2003 | $10.52 | $16.41 |
| April 2003 | $9.62 | $15 |
| March 2003 | $8.32 | $12.98 |
| February 2003 | $8.96 | $13.98 |
| January 2003 | $8.57 | $13.37 |
| December 2002 | $8.40 | $13.10 |
| November 2002 | $9.57 | $14.92 |
| October 2002 | $7.17 | $11.18 |
| September 2002 | $6.72 | $10.48 |
| August 2002 | $8.86 | $13.82 |
| July 2002 | $8.46 | $13.19 |
| June 2002 | $8.94 | $13.95 |
| May 2002 | $10.12 | $15.78 |
| April 2002 | $9.39 | $14.65 |
| March 2002 | $10.86 | $16.93 |
| February 2002 | $9.15 | $14.27 |
| January 2002 | $12.70 | $19.80 |
| December 2001 | $11.61 | $18.11 |
| November 2001 | $13.11 | $20.44 |
| October 2001 | $10.85 | $16.92 |
| September 2001 | $7.81 | $12.18 |
| August 2001 | $10.47 | $16.33 |
| July 2001 | $12.32 | $19.22 |
| June 2001 | $11.67 | $18.20 |
| May 2001 | $12.35 | $19.26 |
| April 2001 | $10.89 | $16.98 |
| March 2001 | $10.14 | $15.81 |
| February 2001 | $15.19 | $23.69 |
| January 2001 | $24 | $37.44 |
| December 2000 | $24.53 | $38.25 |
| November 2000 | $30.70 | $47.88 |
| October 2000 | $34.54 | $53.88 |
| September 2000 | $35.43 | $55.25 |
| August 2000 | $44 | $68.62 |
| July 2000 | $41.96 | $65.44 |
| June 2000 | $40.76 | $63.56 |
| May 2000 | $36.51 | $56.94 |
| April 2000 | $44.45 | $69.33 |
| March 2000 | $49.57 | $77.31 |
| February 2000 | $42.38 | $132.19 |
| January 2000 | $35.11 | $109.50 |
| December 1999 | $34.34 | $107.12 |
| November 1999 | $28.59 | $89.19 |
| October 1999 | $23.72 | $74 |
| September 1999 | $21.98 | $68.56 |
| August 1999 | $21.74 | $67.81 |
| July 1999 | $19.92 | $62.12 |
| June 1999 | $20.66 | $64.44 |
| May 1999 | $17.47 | $109 |
| April 1999 | $18.28 | $114.06 |
| March 1999 | $17.56 | $109.56 |
| February 1999 | $15.68 | $97.81 |
| January 1999 | $17.88 | $111.56 |
| December 1998 | $14.88 | $92.81 |
| November 1998 | $12.08 | $75.38 |
| October 1998 | $10.10 | $63 |
| September 1998 | $9.91 | $61.81 |
| August 1998 | $8.75 | $81.88 |
| July 1998 | $10.23 | $95.75 |
| June 1998 | $9.84 | $92.06 |
| May 1998 | $8.08 | $75.62 |
| April 1998 | $7.83 | $73.25 |
| March 1998 | $7.31 | $68.38 |
| February 1998 | $7.04 | $65.88 |
| January 1998 | $6.74 | $63.06 |
| December 1997 | $5.96 | $55.75 |
| November 1997 | $6.14 | $86.25 |
| October 1997 | $5.84 | $82.03 |
| September 1997 | $5.20 | $73.06 |
| August 1997 | $5.37 | $75.38 |
| July 1997 | $5.67 | $79.56 |
| June 1997 | $4.78 | $67.12 |
| May 1997 | $4.83 | $67.75 |
| April 1997 | $3.69 | $51.75 |
| March 1997 | $3.43 | $48.12 |
| February 1997 | $3.96 | $55.63 |
| January 1997 | $4.97 | $69.75 |
| December 1996 | $4.53 | $63.62 |
| November 1996 | $4.84 | $67.88 |
| October 1996 | $4.41 | $61.88 |
| September 1996 | $4.42 | $62.06 |
| August 1996 | $3.76 | $52.75 |
| July 1996 | $3.69 | $51.75 |
| June 1996 | $4.03 | $56.63 |
| May 1996 | $3.90 | $54.75 |
| April 1996 | $3.70 | $51.88 |
| March 1996 | $3.30 | $46.38 |
| February 1996 | $3.38 | $47.50 |
| January 1996 | $2.97 | $83.25 |
| December 1995 | $2.66 | $74.62 |
| November 1995 | $3 | $84.12 |
| October 1995 | $2.76 | $77.50 |
| September 1995 | $2.46 | $69 |
| August 1995 | $2.34 | $65.62 |
| July 1995 | $1.99 | $55.75 |
| June 1995 | $1.80 | $50.56 |
| May 1995 | $1.56 | $43.75 |
| April 1995 | $1.42 | $39.88 |
| March 1995 | $1.36 | $38.13 |
| February 1995 | $1.20 | $33.75 |
| January 1995 | $1.19 | $33.38 |
| December 1994 | $1.25 | $35.12 |
| November 1994 | $1.15 | $32.25 |
| October 1994 | $1.07 | $30.12 |
| September 1994 | $0.98 | $27.37 |
| August 1994 | $0.88 | $24.81 |
| July 1994 | $0.75 | $21 |
| June 1994 | $0.83 | $23.38 |
| May 1994 | $0.88 | $24.75 |
| April 1994 | $1.08 | $30.31 |
| March 1994 | $1.22 | $34.25 |
| February 1994 | $1.31 | $73.75 |
| January 1994 | $1.29 | $72.50 |
| December 1993 | $1.15 | $64.62 |
| November 1993 | $1 | $56.25 |
| October 1993 | $0.91 | $51.25 |
| September 1993 | $0.89 | $50 |
| August 1993 | $0.85 | $47.75 |
| July 1993 | $0.92 | $51.88 |
| June 1993 | $0.98 | $54.75 |
| May 1993 | $0.96 | $54 |
| April 1993 | $0.74 | $41.25 |
| March 1993 | $0.80 | $44.75 |
| February 1993 | $0.78 | $87.75 |
| January 1993 | $0.79 | $88.50 |
| December 1992 | $0.70 | $78.62 |
| November 1992 | $0.67 | $74.75 |
| October 1992 | $0.53 | $60 |
| September 1992 | $0.47 | $52.88 |
| August 1992 | $0.42 | $46.87 |
| July 1992 | $0.48 | $53.37 |
| June 1992 | $0.42 | $47 |
| May 1992 | $0.41 | $45.75 |
| April 1992 | $0.32 | $36.50 |
| March 1992 | $0.35 | $39.50 |
| February 1992 | $0.36 | $81.50 |
| January 1992 | $0.34 | $75.12 |
| December 1991 | $0.30 | $66.25 |
| November 1991 | $0.22 | $49.51 |
| October 1991 | $0.22 | $48.74 |
| September 1991 | $0.18 | $41 |
| August 1991 | $0.20 | $45.37 |
| July 1991 | $0.18 | $39.25 |
| June 1991 | $0.14 | $30.50 |
| May 1991 | $0.14 | $32.26 |
| April 1991 | $0.13 | $29.75 |
| March 1991 | $0.11 | $24.38 |
| February 1991 | $0.12 | $55.99 |
| January 1991 | $0.13 | $58.49 |
| December 1990 | $0.10 | $44.87 |
| November 1990 | $0.09 | $39.51 |
| October 1990 | $0.07 | $29.49 |
| September 1990 | $0.05 | $22.49 |
| August 1990 | $0.06 | $24.74 |
| July 1990 | $0.06 | $25.49 |
| June 1990 | $0.06 | $26.50 |
| May 1990 | $0.06 | $24.74 |
| April 1990 | $0.05 | $23.76 |
| March 1990 | $0.05 | $23.50 |
| February 1990 | $0.05 | $23.24 |
CSCO
Price: $112.13
52 week price:
Dividend Yield: 1.53%
5-year range yield:
Forward Dividend Yield: 1.50%
Payout Ratio: 62.99%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 3.33 USD
P/E Ratio: 33.52
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Country: United States
Volume: 18.0 million
Ebitda: 4.0 billionMarket Capitalization: 428.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 2.58%
DGR5: 2.65%
DGR10: 7.28%