Cisco Systems, Inc. - Price History

Monthly price history for CSCO (Cisco Systems, Inc.)

DateAdjusted priceReal 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:
32.40
50.28

Dividend Yield: 2.78%

5-year range yield:
1.86%
2.80%

Payout Ratio: 52.87%

Payout Ratio Range:
4.70%
3500.00%

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 billion

Market Capitalization: 168.9 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 3

Years Paying Dividends: 10

DGR3: 11.74%

DGR5: 13.35%

Links: