Cisco Systems, Inc. ( CSCO) - Price History
Monthly price history for CSCO (Cisco Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $114.17 | $114.17 |
| June 2026 | $117.46 | $117.46 |
| May 2026 | $120.42 | $120.42 |
| April 2026 | $91.50 | $91.50 |
| March 2026 | $77.17 | $77.59 |
| February 2026 | $79.03 | $79.46 |
| January 2026 | $77.90 | $78.32 |
| December 2025 | $76.21 | $77.03 |
| November 2025 | $76.12 | $76.94 |
| October 2025 | $72.33 | $73.11 |
| September 2025 | $67.28 | $68.42 |
| August 2025 | $67.94 | $69.09 |
| July 2025 | $66.95 | $68.08 |
| June 2025 | $67.82 | $69.38 |
| May 2025 | $61.62 | $63.04 |
| April 2025 | $56.43 | $57.73 |
| March 2025 | $59.92 | $61.71 |
| February 2025 | $62.25 | $64.11 |
| January 2025 | $58.84 | $60.60 |
| December 2024 | $57.10 | $59.20 |
| November 2024 | $57.10 | $59.21 |
| October 2024 | $52.82 | $54.77 |
| September 2024 | $50.94 | $53.22 |
| August 2024 | $48.37 | $50.54 |
| July 2024 | $46.37 | $48.45 |
| June 2024 | $45.09 | $47.51 |
| May 2024 | $44.13 | $46.50 |
| April 2024 | $44.58 | $46.98 |
| March 2024 | $46.98 | $49.91 |
| February 2024 | $45.53 | $48.37 |
| January 2024 | $47.24 | $50.18 |
| December 2023 | $47.19 | $50.52 |
| November 2023 | $45.19 | $48.38 |
| October 2023 | $48.69 | $52.13 |
| September 2023 | $49.85 | $53.76 |
| August 2023 | $53.18 | $57.35 |
| July 2023 | $48.26 | $52.04 |
| June 2023 | $47.62 | $51.74 |
| May 2023 | $45.72 | $49.67 |
| April 2023 | $43.49 | $47.25 |
| March 2023 | $47.76 | $52.28 |
| February 2023 | $44.23 | $48.42 |
| January 2023 | $44.46 | $48.67 |
| December 2022 | $43.17 | $47.64 |
| November 2022 | $45.06 | $49.72 |
| October 2022 | $41.17 | $45.43 |
| September 2022 | $35.92 | $40 |
| August 2022 | $40.16 | $44.72 |
| July 2022 | $40.74 | $45.37 |
| June 2022 | $37.95 | $42.64 |
| May 2022 | $40.09 | $45.05 |
| April 2022 | $43.59 | $48.98 |
| March 2022 | $49.28 | $55.76 |
| February 2022 | $49.29 | $55.77 |
| January 2022 | $49.20 | $55.67 |
| December 2021 | $55.68 | $63.37 |
| November 2021 | $48.19 | $54.84 |
| October 2021 | $49.18 | $55.97 |
| September 2021 | $47.51 | $54.43 |
| August 2021 | $51.51 | $59.02 |
| July 2021 | $48.33 | $55.37 |
| June 2021 | $45.94 | $53 |
| May 2021 | $45.85 | $52.90 |
| April 2021 | $44.13 | $50.91 |
| March 2021 | $44.50 | $51.71 |
| February 2021 | $38.62 | $44.87 |
| January 2021 | $38.37 | $44.58 |
| December 2020 | $38.20 | $44.75 |
| November 2020 | $36.73 | $43.02 |
| October 2020 | $30.65 | $35.90 |
| September 2020 | $33.32 | $39.39 |
| August 2020 | $35.71 | $42.22 |
| July 2020 | $39.84 | $47.10 |
| June 2020 | $39.14 | $46.64 |
| May 2020 | $40.14 | $47.82 |
| April 2020 | $35.57 | $42.38 |
| March 2020 | $32.68 | $39.31 |
| February 2020 | $33.20 | $39.93 |
| January 2020 | $38.22 | $45.97 |
| December 2019 | $39.58 | $47.96 |
| November 2019 | $37.40 | $45.31 |
| October 2019 | $39.21 | $47.51 |
| September 2019 | $40.47 | $49.41 |
| August 2019 | $38.34 | $46.81 |
| July 2019 | $45.38 | $55.40 |
| June 2019 | $44.55 | $54.73 |
| May 2019 | $42.35 | $52.03 |
| April 2019 | $45.54 | $55.95 |
| March 2019 | $43.67 | $53.99 |
| February 2019 | $41.88 | $51.77 |
| January 2019 | $38.25 | $47.29 |
| December 2018 | $34.78 | $43.33 |
| November 2018 | $38.42 | $47.87 |
| October 2018 | $36.72 | $45.75 |
| September 2018 | $38.79 | $48.65 |
| August 2018 | $38.09 | $47.77 |
| July 2018 | $33.72 | $42.29 |
| June 2018 | $34.04 | $43.03 |
| May 2018 | $33.79 | $42.71 |
| April 2018 | $35.04 | $44.29 |
| March 2018 | $33.66 | $42.89 |
| February 2018 | $35.14 | $44.78 |
| January 2018 | $32.60 | $41.54 |
| December 2017 | $29.84 | $38.30 |
| November 2017 | $29.06 | $37.30 |
| October 2017 | $26.60 | $34.15 |
| September 2017 | $25.97 | $33.63 |
| August 2017 | $24.88 | $32.21 |
| July 2017 | $24.29 | $31.45 |
| June 2017 | $23.95 | $31.30 |
| May 2017 | $24.12 | $31.53 |
| April 2017 | $26.07 | $34.07 |
| March 2017 | $25.64 | $33.80 |
| February 2017 | $25.93 | $34.18 |
| January 2017 | $23.30 | $30.72 |
| December 2016 | $22.73 | $30.22 |
| November 2016 | $22.43 | $29.82 |
| October 2016 | $23.07 | $30.68 |
| September 2016 | $23.66 | $31.72 |
| August 2016 | $23.45 | $31.44 |
| July 2016 | $22.77 | $30.53 |
| June 2016 | $21.21 | $28.69 |
| May 2016 | $21.47 | $29.05 |
| April 2016 | $20.32 | $27.49 |
| March 2016 | $20.85 | $28.47 |
| February 2016 | $19.18 | $26.18 |
| January 2016 | $17.43 | $23.79 |
| December 2015 | $19.74 | $27.16 |
| November 2015 | $19.81 | $27.25 |
| October 2015 | $20.97 | $28.85 |
| September 2015 | $18.93 | $26.25 |
| August 2015 | $18.66 | $25.88 |
| July 2015 | $20.49 | $28.42 |
| June 2015 | $19.65 | $27.46 |
| May 2015 | $20.97 | $29.31 |
| April 2015 | $20.63 | $28.83 |
| March 2015 | $19.70 | $27.53 |
| February 2015 | $20.95 | $29.51 |
| January 2015 | $18.72 | $26.37 |
| December 2014 | $19.62 | $27.82 |
| November 2014 | $19.49 | $27.64 |
| October 2014 | $17.26 | $24.47 |
| September 2014 | $17.75 | $25.17 |
| August 2014 | $17.49 | $24.99 |
| July 2014 | $17.66 | $25.23 |
| June 2014 | $17.26 | $24.85 |
| May 2014 | $17.10 | $24.62 |
| April 2014 | $16.05 | $23.11 |
| March 2014 | $15.44 | $22.42 |
| February 2014 | $15.01 | $21.80 |
| January 2014 | $15.09 | $21.91 |
| December 2013 | $15.33 | $22.43 |
| November 2013 | $14.52 | $21.25 |
| October 2013 | $15.42 | $22.56 |
| September 2013 | $15.90 | $23.43 |
| August 2013 | $15.82 | $23.31 |
| July 2013 | $17.36 | $25.59 |
| June 2013 | $16.40 | $24.34 |
| May 2013 | $16.25 | $24.12 |
| April 2013 | $14.10 | $20.92 |
| March 2013 | $13.97 | $20.90 |
| February 2013 | $13.94 | $20.86 |
| January 2013 | $13.75 | $20.57 |
| December 2012 | $13.13 | $19.65 |
| November 2012 | $12.64 | $18.91 |
| October 2012 | $11.38 | $17.15 |
| September 2012 | $12.58 | $19.10 |
| August 2012 | $12.57 | $19.08 |
| July 2012 | $10.50 | $15.95 |
| June 2012 | $11.26 | $17.17 |
| May 2012 | $10.70 | $16.33 |
| April 2012 | $13.22 | $20.16 |
| March 2012 | $13.81 | $21.15 |
| February 2012 | $12.98 | $19.88 |
| January 2012 | $12.83 | $19.65 |
| December 2011 | $11.77 | $18.08 |
| November 2011 | $12.13 | $18.64 |
| October 2011 | $12.06 | $18.53 |
| September 2011 | $10.05 | $15.50 |
| August 2011 | $10.16 | $15.67 |
| July 2011 | $10.35 | $15.97 |
| June 2011 | $10.08 | $15.61 |
| May 2011 | $10.85 | $16.80 |
| April 2011 | $11.32 | $17.52 |
| March 2011 | $11.08 | $17.15 |
| February 2011 | $11.94 | $18.56 |
| January 2011 | $13.61 | $21.15 |
| December 2010 | $13.02 | $20.23 |
| November 2010 | $12.33 | $19.16 |
| October 2010 | $14.71 | $22.86 |
| September 2010 | $14.10 | $21.90 |
| August 2010 | $12.87 | $19.99 |
| July 2010 | $14.85 | $23.07 |
| June 2010 | $13.72 | $21.31 |
| May 2010 | $14.91 | $23.16 |
| April 2010 | $17.33 | $26.93 |
| March 2010 | $16.75 | $26.03 |
| February 2010 | $15.66 | $24.33 |
| January 2010 | $14.46 | $22.47 |
| December 2009 | $15.41 | $23.94 |
| November 2009 | $15.06 | $23.40 |
| October 2009 | $14.68 | $22.81 |
| September 2009 | $15.15 | $23.54 |
| August 2009 | $13.90 | $21.60 |
| July 2009 | $14.17 | $22.01 |
| June 2009 | $12 | $18.65 |
| May 2009 | $11.91 | $18.50 |
| April 2009 | $12.43 | $19.32 |
| March 2009 | $10.79 | $16.77 |
| February 2009 | $9.38 | $14.57 |
| January 2009 | $9.64 | $14.97 |
| December 2008 | $10.49 | $16.30 |
| November 2008 | $10.64 | $16.54 |
| October 2008 | $11.44 | $17.77 |
| September 2008 | $14.52 | $22.56 |
| August 2008 | $15.48 | $24.05 |
| July 2008 | $14.15 | $21.99 |
| June 2008 | $14.97 | $23.26 |
| May 2008 | $17.20 | $26.72 |
| April 2008 | $16.50 | $25.64 |
| March 2008 | $15.50 | $24.09 |
| February 2008 | $15.70 | $24.39 |
| January 2008 | $15.77 | $24.50 |
| December 2007 | $17.42 | $27.07 |
| November 2007 | $18.03 | $28.02 |
| October 2007 | $21.28 | $33.06 |
| September 2007 | $21.32 | $33.13 |
| August 2007 | $20.54 | $31.92 |
| July 2007 | $18.61 | $28.91 |
| June 2007 | $17.92 | $27.85 |
| May 2007 | $17.33 | $26.92 |
| April 2007 | $17.21 | $26.74 |
| March 2007 | $16.43 | $25.53 |
| February 2007 | $16.70 | $25.94 |
| January 2007 | $17.13 | $26.62 |
| December 2006 | $17.59 | $27.33 |
| November 2006 | $17.32 | $26.91 |
| October 2006 | $15.53 | $24.13 |
| September 2006 | $14.79 | $22.98 |
| August 2006 | $14.15 | $21.99 |
| July 2006 | $11.51 | $17.88 |
| June 2006 | $12.57 | $19.53 |
| May 2006 | $12.67 | $19.68 |
| April 2006 | $13.48 | $20.95 |
| March 2006 | $13.95 | $21.67 |
| February 2006 | $13.03 | $20.24 |
| January 2006 | $11.95 | $18.57 |
| December 2005 | $11.02 | $17.12 |
| November 2005 | $11.29 | $17.54 |
| October 2005 | $11.23 | $17.45 |
| September 2005 | $11.53 | $17.92 |
| August 2005 | $11.34 | $17.62 |
| July 2005 | $12.32 | $19.15 |
| June 2005 | $12.28 | $19.08 |
| May 2005 | $12.49 | $19.40 |
| April 2005 | $11.12 | $17.27 |
| March 2005 | $11.51 | $17.89 |
| February 2005 | $11.21 | $17.42 |
| January 2005 | $11.61 | $18.04 |
| December 2004 | $12.43 | $19.32 |
| November 2004 | $12.07 | $18.75 |
| October 2004 | $12.36 | $19.21 |
| September 2004 | $11.65 | $18.10 |
| August 2004 | $12.07 | $18.76 |
| July 2004 | $13.46 | $20.92 |
| June 2004 | $15.25 | $23.70 |
| May 2004 | $14.40 | $22.37 |
| April 2004 | $13.46 | $20.91 |
| March 2004 | $15.17 | $23.57 |
| February 2004 | $14.91 | $23.16 |
| January 2004 | $16.55 | $25.71 |
| December 2003 | $15.60 | $24.23 |
| November 2003 | $14.61 | $22.70 |
| October 2003 | $13.47 | $20.93 |
| September 2003 | $12.61 | $19.59 |
| August 2003 | $12.32 | $19.14 |
| July 2003 | $12.54 | $19.49 |
| June 2003 | $10.81 | $16.79 |
| May 2003 | $10.56 | $16.41 |
| April 2003 | $9.65 | $15 |
| March 2003 | $8.35 | $12.98 |
| February 2003 | $9 | $13.98 |
| January 2003 | $8.60 | $13.37 |
| December 2002 | $8.43 | $13.10 |
| November 2002 | $9.60 | $14.92 |
| October 2002 | $7.20 | $11.18 |
| September 2002 | $6.74 | $10.48 |
| August 2002 | $8.90 | $13.82 |
| July 2002 | $8.49 | $13.19 |
| June 2002 | $8.98 | $13.95 |
| May 2002 | $10.16 | $15.78 |
| April 2002 | $9.43 | $14.65 |
| March 2002 | $10.90 | $16.93 |
| February 2002 | $9.18 | $14.27 |
| January 2002 | $12.74 | $19.80 |
| December 2001 | $11.66 | $18.11 |
| November 2001 | $13.16 | $20.44 |
| October 2001 | $10.89 | $16.92 |
| September 2001 | $7.84 | $12.18 |
| August 2001 | $10.51 | $16.33 |
| July 2001 | $12.37 | $19.22 |
| June 2001 | $11.71 | $18.20 |
| May 2001 | $12.40 | $19.26 |
| April 2001 | $10.93 | $16.98 |
| March 2001 | $10.18 | $15.81 |
| February 2001 | $15.24 | $23.69 |
| January 2001 | $24.10 | $37.44 |
| December 2000 | $24.62 | $38.25 |
| November 2000 | $30.81 | $47.88 |
| October 2000 | $34.67 | $53.88 |
| September 2000 | $35.56 | $55.25 |
| August 2000 | $44.17 | $68.62 |
| July 2000 | $42.12 | $65.44 |
| June 2000 | $40.91 | $63.56 |
| May 2000 | $36.64 | $56.94 |
| April 2000 | $44.62 | $69.33 |
| March 2000 | $49.76 | $77.31 |
| February 2000 | $42.54 | $132.19 |
| January 2000 | $35.24 | $109.50 |
| December 1999 | $34.47 | $107.12 |
| November 1999 | $28.70 | $89.19 |
| October 1999 | $23.81 | $74 |
| September 1999 | $22.06 | $68.56 |
| August 1999 | $21.82 | $67.81 |
| July 1999 | $19.99 | $62.12 |
| June 1999 | $20.74 | $64.44 |
| May 1999 | $17.54 | $109 |
| April 1999 | $18.35 | $114.06 |
| March 1999 | $17.63 | $109.56 |
| February 1999 | $15.74 | $97.81 |
| January 1999 | $17.95 | $111.56 |
| December 1998 | $14.93 | $92.81 |
| November 1998 | $12.13 | $75.38 |
| October 1998 | $10.14 | $63 |
| September 1998 | $9.95 | $61.81 |
| August 1998 | $8.78 | $81.88 |
| July 1998 | $10.27 | $95.75 |
| June 1998 | $9.88 | $92.06 |
| May 1998 | $8.11 | $75.62 |
| April 1998 | $7.86 | $73.25 |
| March 1998 | $7.33 | $68.38 |
| February 1998 | $7.07 | $65.88 |
| January 1998 | $6.76 | $63.06 |
| December 1997 | $5.98 | $55.75 |
| November 1997 | $6.17 | $86.25 |
| October 1997 | $5.87 | $82.03 |
| September 1997 | $5.22 | $73.06 |
| August 1997 | $5.39 | $75.38 |
| July 1997 | $5.69 | $79.56 |
| June 1997 | $4.80 | $67.12 |
| May 1997 | $4.84 | $67.75 |
| April 1997 | $3.70 | $51.75 |
| March 1997 | $3.44 | $48.12 |
| February 1997 | $3.98 | $55.63 |
| January 1997 | $4.99 | $69.75 |
| December 1996 | $4.55 | $63.62 |
| November 1996 | $4.85 | $67.88 |
| October 1996 | $4.42 | $61.88 |
| September 1996 | $4.44 | $62.06 |
| August 1996 | $3.77 | $52.75 |
| July 1996 | $3.70 | $51.75 |
| June 1996 | $4.05 | $56.63 |
| May 1996 | $3.92 | $54.75 |
| April 1996 | $3.71 | $51.88 |
| March 1996 | $3.32 | $46.38 |
| February 1996 | $3.40 | $47.50 |
| January 1996 | $2.98 | $83.25 |
| December 1995 | $2.67 | $74.62 |
| November 1995 | $3.01 | $84.12 |
| October 1995 | $2.77 | $77.50 |
| September 1995 | $2.47 | $69 |
| August 1995 | $2.35 | $65.62 |
| July 1995 | $1.99 | $55.75 |
| June 1995 | $1.81 | $50.56 |
| May 1995 | $1.56 | $43.75 |
| April 1995 | $1.43 | $39.88 |
| March 1995 | $1.36 | $38.13 |
| February 1995 | $1.21 | $33.75 |
| January 1995 | $1.19 | $33.38 |
| December 1994 | $1.26 | $35.12 |
| November 1994 | $1.15 | $32.25 |
| October 1994 | $1.08 | $30.12 |
| September 1994 | $0.98 | $27.37 |
| August 1994 | $0.89 | $24.81 |
| July 1994 | $0.75 | $21 |
| June 1994 | $0.84 | $23.38 |
| May 1994 | $0.88 | $24.75 |
| April 1994 | $1.08 | $30.31 |
| March 1994 | $1.22 | $34.25 |
| February 1994 | $1.32 | $73.75 |
| January 1994 | $1.30 | $72.50 |
| December 1993 | $1.16 | $64.62 |
| November 1993 | $1.01 | $56.25 |
| October 1993 | $0.92 | $51.25 |
| September 1993 | $0.89 | $50 |
| August 1993 | $0.85 | $47.75 |
| July 1993 | $0.93 | $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 | $0.54 | $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 | $0.33 | $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
List: Contenders
Price: $114.17
52 week price:
Dividend Yield: 1.46%
5-year range yield:
Forward Dividend Yield: 1.47%
Payout Ratio: 62.99%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 3.00 USD
P/E Ratio: 38.46
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Country: United States
Volume: 18.0 million
Ebitda: 4.0 billionMarket Capitalization: 449.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 2.60%
DGR5: 2.67%
DGR10: 7.47%