Cisco Systems, Inc. - Price History
Monthly price history for CSCO (Cisco Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2022 | 40.66 USD | 40.66 USD |
| August 2022 | 44.72 USD | 44.72 USD |
| July 2022 | 45.37 USD | 45.37 USD |
| June 2022 | 42.26 USD | 42.64 USD |
| May 2022 | 44.65 USD | 45.05 USD |
| April 2022 | 48.54 USD | 48.98 USD |
| March 2022 | 54.89 USD | 55.76 USD |
| February 2022 | 54.90 USD | 55.77 USD |
| January 2022 | 54.80 USD | 55.67 USD |
| December 2021 | 62.01 USD | 63.37 USD |
| November 2021 | 53.66 USD | 54.84 USD |
| October 2021 | 54.77 USD | 55.97 USD |
| September 2021 | 52.91 USD | 54.43 USD |
| August 2021 | 57.37 USD | 59.02 USD |
| July 2021 | 53.82 USD | 55.37 USD |
| June 2021 | 51.16 USD | 53.00 USD |
| May 2021 | 51.06 USD | 52.90 USD |
| April 2021 | 49.14 USD | 50.91 USD |
| March 2021 | 49.56 USD | 51.71 USD |
| February 2021 | 43.00 USD | 44.87 USD |
| January 2021 | 42.73 USD | 44.58 USD |
| December 2020 | 42.54 USD | 44.75 USD |
| November 2020 | 40.90 USD | 43.02 USD |
| October 2020 | 34.13 USD | 35.90 USD |
| September 2020 | 37.11 USD | 39.39 USD |
| August 2020 | 39.77 USD | 42.22 USD |
| July 2020 | 44.37 USD | 47.10 USD |
| June 2020 | 43.59 USD | 46.64 USD |
| May 2020 | 44.69 USD | 47.82 USD |
| April 2020 | 39.61 USD | 42.38 USD |
| March 2020 | 36.40 USD | 39.31 USD |
| February 2020 | 36.97 USD | 39.93 USD |
| January 2020 | 42.56 USD | 45.97 USD |
| December 2019 | 44.08 USD | 47.96 USD |
| November 2019 | 41.64 USD | 45.31 USD |
| October 2019 | 43.67 USD | 47.51 USD |
| September 2019 | 45.07 USD | 49.41 USD |
| August 2019 | 42.70 USD | 46.81 USD |
| July 2019 | 50.54 USD | 55.40 USD |
| June 2019 | 49.61 USD | 54.73 USD |
| May 2019 | 47.16 USD | 52.03 USD |
| April 2019 | 50.72 USD | 55.95 USD |
| March 2019 | 48.63 USD | 53.99 USD |
| February 2019 | 46.63 USD | 51.77 USD |
| January 2019 | 42.60 USD | 47.29 USD |
| December 2018 | 38.73 USD | 43.33 USD |
| November 2018 | 42.79 USD | 47.87 USD |
| October 2018 | 40.89 USD | 45.75 USD |
| September 2018 | 43.19 USD | 48.65 USD |
| August 2018 | 42.41 USD | 47.77 USD |
| July 2018 | 37.55 USD | 42.29 USD |
| June 2018 | 37.91 USD | 43.03 USD |
| May 2018 | 37.63 USD | 42.71 USD |
| April 2018 | 39.02 USD | 44.29 USD |
| March 2018 | 37.48 USD | 42.89 USD |
| February 2018 | 39.14 USD | 44.78 USD |
| January 2018 | 36.30 USD | 41.54 USD |
| December 2017 | 33.22 USD | 38.30 USD |
| November 2017 | 32.36 USD | 37.30 USD |
| October 2017 | 29.62 USD | 34.15 USD |
| September 2017 | 28.92 USD | 33.63 USD |
| August 2017 | 27.70 USD | 32.21 USD |
| July 2017 | 27.05 USD | 31.45 USD |
| June 2017 | 26.67 USD | 31.30 USD |
| May 2017 | 26.87 USD | 31.53 USD |
| April 2017 | 29.03 USD | 34.07 USD |
| March 2017 | 28.55 USD | 33.80 USD |
| February 2017 | 28.87 USD | 34.18 USD |
| January 2017 | 25.95 USD | 30.72 USD |
| December 2016 | 25.31 USD | 30.22 USD |
| November 2016 | 24.98 USD | 29.82 USD |
| October 2016 | 25.70 USD | 30.68 USD |
| September 2016 | 26.35 USD | 31.72 USD |
| August 2016 | 26.12 USD | 31.44 USD |
| July 2016 | 25.36 USD | 30.53 USD |
| June 2016 | 23.62 USD | 28.69 USD |
| May 2016 | 23.91 USD | 29.05 USD |
| April 2016 | 22.63 USD | 27.49 USD |
| March 2016 | 23.22 USD | 28.47 USD |
| February 2016 | 21.36 USD | 26.18 USD |
| January 2016 | 19.41 USD | 23.79 USD |
| December 2015 | 21.98 USD | 27.16 USD |
| November 2015 | 22.06 USD | 27.25 USD |
| October 2015 | 23.35 USD | 28.85 USD |
| September 2015 | 21.08 USD | 26.25 USD |
| August 2015 | 20.78 USD | 25.88 USD |
| July 2015 | 22.82 USD | 28.42 USD |
| June 2015 | 21.88 USD | 27.46 USD |
| May 2015 | 23.35 USD | 29.31 USD |
| April 2015 | 22.97 USD | 28.83 USD |
| March 2015 | 21.94 USD | 27.53 USD |
| February 2015 | 23.33 USD | 29.51 USD |
| January 2015 | 20.85 USD | 26.37 USD |
| December 2014 | 21.85 USD | 27.82 USD |
| November 2014 | 21.71 USD | 27.64 USD |
| October 2014 | 19.22 USD | 24.47 USD |
| September 2014 | 19.77 USD | 25.17 USD |
| August 2014 | 19.48 USD | 24.99 USD |
| July 2014 | 19.66 USD | 25.23 USD |
| June 2014 | 19.22 USD | 24.85 USD |
| May 2014 | 19.04 USD | 24.62 USD |
| April 2014 | 17.88 USD | 23.11 USD |
| March 2014 | 17.19 USD | 22.42 USD |
| February 2014 | 16.72 USD | 21.80 USD |
| January 2014 | 16.80 USD | 21.91 USD |
| December 2013 | 17.07 USD | 22.43 USD |
| November 2013 | 16.17 USD | 21.25 USD |
| October 2013 | 17.17 USD | 22.56 USD |
| September 2013 | 17.70 USD | 23.43 USD |
| August 2013 | 17.61 USD | 23.31 USD |
| July 2013 | 19.34 USD | 25.59 USD |
| June 2013 | 18.26 USD | 24.34 USD |
| May 2013 | 18.10 USD | 24.12 USD |
| April 2013 | 15.70 USD | 20.92 USD |
| March 2013 | 15.56 USD | 20.90 USD |
| February 2013 | 15.53 USD | 20.86 USD |
| January 2013 | 15.31 USD | 20.57 USD |
| December 2012 | 14.63 USD | 19.65 USD |
| November 2012 | 14.08 USD | 18.91 USD |
| October 2012 | 12.67 USD | 17.15 USD |
| September 2012 | 14.01 USD | 19.10 USD |
| August 2012 | 13.99 USD | 19.08 USD |
| July 2012 | 11.70 USD | 15.95 USD |
| June 2012 | 12.53 USD | 17.17 USD |
| May 2012 | 11.92 USD | 16.33 USD |
| April 2012 | 14.72 USD | 20.16 USD |
| March 2012 | 15.38 USD | 21.15 USD |
| February 2012 | 14.46 USD | 19.88 USD |
| January 2012 | 14.29 USD | 19.65 USD |
| December 2011 | 13.10 USD | 18.08 USD |
| November 2011 | 13.51 USD | 18.64 USD |
| October 2011 | 13.43 USD | 18.53 USD |
| September 2011 | 11.19 USD | 15.50 USD |
| August 2011 | 11.31 USD | 15.67 USD |
| July 2011 | 11.53 USD | 15.97 USD |
| June 2011 | 11.23 USD | 15.61 USD |
| May 2011 | 12.08 USD | 16.80 USD |
| April 2011 | 12.60 USD | 17.52 USD |
| March 2011 | 12.33 USD | 17.15 USD |
| February 2011 | 13.30 USD | 18.56 USD |
| January 2011 | 15.16 USD | 21.15 USD |
| December 2010 | 14.50 USD | 20.23 USD |
| November 2010 | 13.73 USD | 19.16 USD |
| October 2010 | 16.38 USD | 22.86 USD |
| September 2010 | 15.70 USD | 21.90 USD |
| August 2010 | 14.33 USD | 19.99 USD |
| July 2010 | 16.53 USD | 23.07 USD |
| June 2010 | 15.27 USD | 21.31 USD |
| May 2010 | 16.60 USD | 23.16 USD |
| April 2010 | 19.30 USD | 26.93 USD |
| March 2010 | 18.66 USD | 26.03 USD |
| February 2010 | 17.44 USD | 24.33 USD |
| January 2010 | 16.10 USD | 22.47 USD |
| December 2009 | 17.16 USD | 23.94 USD |
| November 2009 | 16.77 USD | 23.40 USD |
| October 2009 | 16.35 USD | 22.81 USD |
| September 2009 | 16.87 USD | 23.54 USD |
| August 2009 | 15.48 USD | 21.60 USD |
| July 2009 | 15.78 USD | 22.01 USD |
| June 2009 | 13.37 USD | 18.65 USD |
| May 2009 | 13.26 USD | 18.50 USD |
| April 2009 | 13.85 USD | 19.32 USD |
| March 2009 | 12.02 USD | 16.77 USD |
| February 2009 | 10.44 USD | 14.57 USD |
| January 2009 | 10.73 USD | 14.97 USD |
| December 2008 | 11.68 USD | 16.30 USD |
| November 2008 | 11.85 USD | 16.54 USD |
| October 2008 | 12.74 USD | 17.77 USD |
| September 2008 | 16.17 USD | 22.56 USD |
| August 2008 | 17.24 USD | 24.05 USD |
| July 2008 | 15.76 USD | 21.99 USD |
| June 2008 | 16.67 USD | 23.26 USD |
| May 2008 | 19.15 USD | 26.72 USD |
| April 2008 | 18.38 USD | 25.64 USD |
| March 2008 | 17.27 USD | 24.09 USD |
| February 2008 | 17.48 USD | 24.39 USD |
| January 2008 | 17.56 USD | 24.50 USD |
| December 2007 | 19.40 USD | 27.07 USD |
| November 2007 | 20.08 USD | 28.02 USD |
| October 2007 | 23.69 USD | 33.06 USD |
| September 2007 | 23.75 USD | 33.13 USD |
| August 2007 | 22.88 USD | 31.92 USD |
| July 2007 | 20.72 USD | 28.91 USD |
| June 2007 | 19.96 USD | 27.85 USD |
| May 2007 | 19.29 USD | 26.92 USD |
| April 2007 | 19.17 USD | 26.74 USD |
| March 2007 | 18.30 USD | 25.53 USD |
| February 2007 | 18.59 USD | 25.94 USD |
| January 2007 | 19.08 USD | 26.62 USD |
| December 2006 | 19.59 USD | 27.33 USD |
| November 2006 | 19.29 USD | 26.91 USD |
| October 2006 | 17.29 USD | 24.13 USD |
| September 2006 | 16.47 USD | 22.98 USD |
| August 2006 | 15.76 USD | 21.99 USD |
| July 2006 | 12.82 USD | 17.88 USD |
| June 2006 | 14.00 USD | 19.53 USD |
| May 2006 | 14.11 USD | 19.68 USD |
| April 2006 | 15.02 USD | 20.95 USD |
| March 2006 | 15.53 USD | 21.67 USD |
| February 2006 | 14.51 USD | 20.24 USD |
| January 2006 | 13.31 USD | 18.57 USD |
| December 2005 | 12.27 USD | 17.12 USD |
| November 2005 | 12.57 USD | 17.54 USD |
| October 2005 | 12.51 USD | 17.45 USD |
| September 2005 | 12.84 USD | 17.92 USD |
| August 2005 | 12.63 USD | 17.62 USD |
| July 2005 | 13.73 USD | 19.15 USD |
| June 2005 | 13.68 USD | 19.08 USD |
| May 2005 | 13.90 USD | 19.40 USD |
| April 2005 | 12.38 USD | 17.27 USD |
| March 2005 | 12.82 USD | 17.89 USD |
| February 2005 | 12.49 USD | 17.42 USD |
| January 2005 | 12.93 USD | 18.04 USD |
| December 2004 | 13.85 USD | 19.32 USD |
| November 2004 | 13.44 USD | 18.75 USD |
| October 2004 | 13.77 USD | 19.21 USD |
| September 2004 | 12.97 USD | 18.10 USD |
| August 2004 | 13.45 USD | 18.76 USD |
| July 2004 | 14.99 USD | 20.92 USD |
| June 2004 | 16.99 USD | 23.70 USD |
| May 2004 | 16.03 USD | 22.37 USD |
| April 2004 | 14.99 USD | 20.91 USD |
| March 2004 | 16.89 USD | 23.57 USD |
| February 2004 | 16.60 USD | 23.16 USD |
| January 2004 | 18.43 USD | 25.71 USD |
| December 2003 | 17.37 USD | 24.23 USD |
| November 2003 | 16.27 USD | 22.70 USD |
| October 2003 | 15.00 USD | 20.93 USD |
| September 2003 | 14.04 USD | 19.59 USD |
| August 2003 | 13.72 USD | 19.14 USD |
| July 2003 | 13.97 USD | 19.49 USD |
| June 2003 | 12.03 USD | 16.79 USD |
| May 2003 | 11.76 USD | 16.41 USD |
| April 2003 | 10.75 USD | 15.00 USD |
| March 2003 | 9.30 USD | 12.98 USD |
| February 2003 | 10.02 USD | 13.98 USD |
| January 2003 | 9.58 USD | 13.37 USD |
| December 2002 | 9.39 USD | 13.10 USD |
| November 2002 | 10.69 USD | 14.92 USD |
| October 2002 | 8.01 USD | 11.18 USD |
| September 2002 | 7.51 USD | 10.48 USD |
| August 2002 | 9.91 USD | 13.82 USD |
| July 2002 | 9.45 USD | 13.19 USD |
| June 2002 | 10.00 USD | 13.95 USD |
| May 2002 | 11.31 USD | 15.78 USD |
| April 2002 | 10.50 USD | 14.65 USD |
| March 2002 | 12.13 USD | 16.93 USD |
| February 2002 | 10.23 USD | 14.27 USD |
| January 2002 | 14.19 USD | 19.80 USD |
| December 2001 | 12.98 USD | 18.11 USD |
| November 2001 | 14.65 USD | 20.44 USD |
| October 2001 | 12.13 USD | 16.92 USD |
| September 2001 | 8.73 USD | 12.18 USD |
| August 2001 | 11.70 USD | 16.33 USD |
| July 2001 | 13.78 USD | 19.22 USD |
| June 2001 | 13.04 USD | 18.20 USD |
| May 2001 | 13.80 USD | 19.26 USD |
| April 2001 | 12.17 USD | 16.98 USD |
| March 2001 | 11.33 USD | 15.81 USD |
| February 2001 | 16.98 USD | 23.69 USD |
| January 2001 | 26.83 USD | 37.44 USD |
| December 2000 | 27.41 USD | 38.25 USD |
| November 2000 | 34.31 USD | 47.88 USD |
| October 2000 | 38.61 USD | 53.88 USD |
| September 2000 | 39.60 USD | 55.25 USD |
| August 2000 | 49.19 USD | 68.63 USD |
| July 2000 | 46.90 USD | 65.44 USD |
| June 2000 | 45.56 USD | 63.56 USD |
| May 2000 | 40.81 USD | 56.94 USD |
| April 2000 | 49.69 USD | 69.33 USD |
| March 2000 | 55.41 USD | 77.31 USD |
| February 2000 | 47.37 USD | 66.09 USD |
| January 2000 | 39.24 USD | 54.75 USD |
| December 1999 | 38.39 USD | 53.56 USD |
| November 1999 | 31.96 USD | 44.59 USD |
| October 1999 | 26.52 USD | 37.00 USD |
| September 1999 | 24.57 USD | 34.28 USD |
| August 1999 | 24.30 USD | 33.91 USD |
| July 1999 | 22.26 USD | 31.06 USD |
| June 1999 | 23.09 USD | 32.22 USD |
| May 1999 | 19.53 USD | 27.25 USD |
| April 1999 | 20.44 USD | 28.52 USD |
| March 1999 | 19.63 USD | 27.39 USD |
| February 1999 | 17.53 USD | 24.45 USD |
| January 1999 | 19.99 USD | 27.89 USD |
| December 1998 | 16.63 USD | 23.20 USD |
| November 1998 | 13.51 USD | 18.84 USD |
| October 1998 | 11.29 USD | 15.75 USD |
| September 1998 | 11.08 USD | 15.45 USD |
| August 1998 | 9.78 USD | 13.65 USD |
| July 1998 | 11.44 USD | 15.96 USD |
| June 1998 | 11.00 USD | 15.34 USD |
| May 1998 | 9.03 USD | 12.60 USD |
| April 1998 | 8.75 USD | 12.21 USD |
| March 1998 | 8.17 USD | 11.40 USD |
| February 1998 | 7.87 USD | 10.98 USD |
| January 1998 | 7.53 USD | 10.51 USD |
| December 1997 | 6.66 USD | 9.29 USD |
| November 1997 | 6.87 USD | 9.58 USD |
| October 1997 | 6.53 USD | 9.11 USD |
| September 1997 | 5.82 USD | 8.12 USD |
| August 1997 | 6.00 USD | 8.38 USD |
| July 1997 | 6.34 USD | 8.84 USD |
| June 1997 | 5.35 USD | 7.46 USD |
| May 1997 | 5.40 USD | 7.53 USD |
| April 1997 | 4.12 USD | 5.75 USD |
| March 1997 | 3.83 USD | 5.35 USD |
| February 1997 | 4.43 USD | 6.18 USD |
| January 1997 | 5.55 USD | 7.75 USD |
| December 1996 | 5.07 USD | 7.07 USD |
| November 1996 | 5.41 USD | 7.54 USD |
| October 1996 | 4.93 USD | 6.88 USD |
| September 1996 | 4.94 USD | 6.90 USD |
| August 1996 | 4.20 USD | 5.86 USD |
| July 1996 | 4.12 USD | 5.75 USD |
| June 1996 | 4.51 USD | 6.29 USD |
| May 1996 | 4.36 USD | 6.08 USD |
| April 1996 | 4.13 USD | 5.76 USD |
| March 1996 | 3.69 USD | 5.15 USD |
| February 1996 | 3.78 USD | 5.28 USD |
| January 1996 | 3.31 USD | 4.63 USD |
| December 1995 | 2.97 USD | 4.15 USD |
| November 1995 | 3.35 USD | 4.67 USD |
| October 1995 | 3.09 USD | 4.31 USD |
| September 1995 | 2.75 USD | 3.83 USD |
| August 1995 | 2.61 USD | 3.65 USD |
| July 1995 | 2.22 USD | 3.10 USD |
| June 1995 | 2.01 USD | 2.81 USD |
| May 1995 | 1.74 USD | 2.43 USD |
| April 1995 | 1.59 USD | 2.22 USD |
| March 1995 | 1.52 USD | 2.12 USD |
| February 1995 | 1.34 USD | 1.88 USD |
| January 1995 | 1.33 USD | 1.85 USD |
| December 1994 | 1.40 USD | 1.95 USD |
| November 1994 | 1.28 USD | 1.79 USD |
| October 1994 | 1.20 USD | 1.67 USD |
| September 1994 | 1.09 USD | 1.52 USD |
| August 1994 | 0.99 USD | 1.38 USD |
| July 1994 | 0.84 USD | 1.17 USD |
| June 1994 | 0.93 USD | 1.30 USD |
| May 1994 | 0.99 USD | 1.38 USD |
| April 1994 | 1.21 USD | 1.68 USD |
| March 1994 | 1.36 USD | 1.90 USD |
| February 1994 | 1.47 USD | 2.05 USD |
| January 1994 | 1.44 USD | 2.01 USD |
| December 1993 | 1.29 USD | 1.80 USD |
| November 1993 | 1.12 USD | 1.56 USD |
| October 1993 | 1.02 USD | 1.42 USD |
| September 1993 | 1.00 USD | 1.39 USD |
| August 1993 | 0.95 USD | 1.33 USD |
| July 1993 | 1.03 USD | 1.44 USD |
| June 1993 | 1.09 USD | 1.52 USD |
| May 1993 | 1.08 USD | 1.50 USD |
| April 1993 | 0.82 USD | 1.15 USD |
| March 1993 | 0.89 USD | 1.24 USD |
| February 1993 | 0.87 USD | 1.22 USD |
| January 1993 | 0.88 USD | 1.23 USD |
| December 1992 | 0.78 USD | 1.09 USD |
| November 1992 | 0.74 USD | 1.04 USD |
| October 1992 | 0.60 USD | 0.83 USD |
| September 1992 | 0.53 USD | 0.73 USD |
| August 1992 | 0.47 USD | 0.65 USD |
| July 1992 | 0.53 USD | 0.74 USD |
| June 1992 | 0.47 USD | 0.65 USD |
| May 1992 | 0.46 USD | 0.64 USD |
| April 1992 | 0.36 USD | 0.51 USD |
| March 1992 | 0.39 USD | 0.55 USD |
| February 1992 | 0.41 USD | 0.57 USD |
| January 1992 | 0.37 USD | 0.52 USD |
| December 1991 | 0.33 USD | 0.46 USD |
| November 1991 | 0.25 USD | 0.34 USD |
| October 1991 | 0.24 USD | 0.34 USD |
| September 1991 | 0.20 USD | 0.28 USD |
| August 1991 | 0.23 USD | 0.32 USD |
| July 1991 | 0.20 USD | 0.27 USD |
| June 1991 | 0.15 USD | 0.21 USD |
| May 1991 | 0.16 USD | 0.22 USD |
| April 1991 | 0.15 USD | 0.21 USD |
| March 1991 | 0.12 USD | 0.17 USD |
| February 1991 | 0.14 USD | 0.19 USD |
| January 1991 | 0.15 USD | 0.20 USD |
| December 1990 | 0.11 USD | 0.16 USD |
| November 1990 | 0.10 USD | 0.14 USD |
| October 1990 | 0.07 USD | 0.10 USD |
| September 1990 | 0.06 USD | 0.08 USD |
| August 1990 | 0.06 USD | 0.09 USD |
| July 1990 | 0.06 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: 40.66USD
52 week range price:
Dividend Yield: 3.46%
5-year range yield:
Forward Dividend Yield: 3.74%
Payout Ratio: 44.44%
Payout Ratio Range:
Dividend Per Share: 1.52 USD
Earnings Per Share: 3.80 USD
P/E Ratio: 15.35
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 32.7 million
Ebitda: 4.0 billionMarket Capitalization: 177.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 4.74%
DGR5: 8.33%
DGR10: 13.37%