Cisco Stock Price History Breakdown

CSCO
 Stock
  

USD 50.13  0.41  0.82%   

As of today, the current price of Cisco Systems is  50.13 , as last reported on the 1st of December, with the highest price reaching  50.46  and the lowest price hitting  49.69  during the day.
Cisco Systems appears to be very steady, given 3 months investment horizon. Cisco Systems secures Sharpe Ratio (or Efficiency) of 0.11, which signifies that the company had 0.11% of return per unit of risk over the last 3 months. Our standpoint towards foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for Cisco Systems, which you can use to evaluate the future volatility of the firm. Please makes use of Cisco Systems' Downside Deviation of 1.57, risk adjusted performance of 0.1336, and Mean Deviation of 1.35 to double-check if our risk estimates are consistent with your expectations.
  
The value of Net Income Common Stock is estimated to slide to about 11.8 B. Price to Book Value is expected to rise to 5.46 this year. Price to Earnings Ratio is expected to rise to 20.05 this year. Cisco Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
4.1 B
net Income Applicable To Common Shares
11.8 B
Shares Outstanding
4.1 B
Shares Short Prior Month
37.8 M
Dividend Share
1.51
Earnings Share
2.77

Cisco Systems December 1, 2022 Stock Price Synopsis

Cisco Systems Price Daily Balance Of Power 0.53 
Cisco Systems Accumulation Distribution 134,558 
Cisco Systems Price Rate Of Daily Change 1.01 
Cisco Systems Price Action Indicator 0.26 

Cisco Systems December 1, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Cisco Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Cisco Systems intraday prices and daily technical indicators to check the level of noise trading in Cisco Stock and then apply it to test your longer-term investment strategies against Cisco.

Cisco Systems Stock Price History Chart

There are several ways to analyze Cisco Stock price data. The simplest method is using a basic Cisco candlestick price chart, which shows Cisco Systems price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceDecember 1, 202250.125
90 Days Lowest PriceOctober 12, 202239.27

Cisco Stock Price History Data

The price series of Cisco Systems for the period between Fri, Sep 2, 2022 and Thu, Dec 1, 2022 has a statistical range of 10.45 with a coefficient of variation of 5.93. The prices are distributed with arithmetic mean of 43.68. The median price for the last 90 days is 44.18. The company had 2:1 stock split on 23rd of March 2000. Cisco Systems issued dividends on 2022-10-04.
OpenHighLowCloseVolume
12/01/2022 49.88  50.46  49.69  50.12  8,817,901 
11/30/2022 48.17  49.83  47.96  49.72  22,880,892 
11/29/2022 48.25  48.41  47.84  48.28  13,779,107 
11/28/2022 48.29  48.47  47.92  48.08  14,972,982 
11/25/2022 48.75  49.05  48.35  48.40  8,492,585 
11/23/2022 48.40  48.99  48.33  48.57  11,502,226 
11/22/2022 48.00  48.42  47.76  48.38  16,362,272 
11/21/2022 47.61  48.29  47.56  47.62  17,042,850 
11/18/2022 46.91  48.04  46.87  47.79  30,820,596 
11/17/2022 46.19  46.85  45.16  46.59  38,869,473 
11/16/2022 44.94  44.98  44.30  44.39  21,560,091 
11/15/2022 45.04  45.24  44.45  44.90  19,310,479 
11/14/2022 44.83  45.44  44.68  44.74  20,063,957 
11/11/2022 45.18  45.32  43.92  44.79  25,062,053 
11/10/2022 45.70  45.81  44.65  45.66  23,375,554 
11/09/2022 44.51  44.71  43.89  43.91  17,354,483 
11/08/2022 44.69  45.35  44.18  44.61  17,224,226 
11/07/2022 44.83  44.98  44.41  44.55  18,557,025 
11/04/2022 44.50  45.08  43.83  44.52  19,647,729 
11/03/2022 44.03  44.15  43.44  43.85  15,371,158 
11/02/2022 45.47  46.21  44.55  44.57  14,348,858 
11/01/2022 45.58  45.78  45.06  45.46  12,086,609 
10/31/2022 45.31  45.64  45.06  45.43  15,666,786 
10/28/2022 44.69  45.71  44.65  45.64  17,954,734 
10/27/2022 44.77  45.08  44.36  44.42  16,133,639 
10/26/2022 44.93  45.23  44.28  44.38  20,049,671 
10/25/2022 43.34  44.40  43.23  44.36  19,134,447 
10/24/2022 43.12  43.72  42.90  43.54  16,864,844 
10/21/2022 41.85  42.97  41.81  42.80  24,793,843 
10/20/2022 41.56  42.61  41.46  41.71  16,586,189 
10/19/2022 41.63  42.24  41.47  41.88  19,071,700 
10/18/2022 41.92  42.22  41.26  41.79  18,223,300 
10/17/2022 41.04  41.53  40.96  41.30  22,628,023 
10/14/2022 40.84  40.96  39.93  40.20  19,567,464 
10/13/2022 39.03  40.80  38.61  40.61  25,043,681 
10/12/2022 39.70  39.86  39.25  39.27  16,342,370 
10/11/2022 39.81  40.11  39.27  39.58  19,337,845 
10/10/2022 40.63  40.81  39.60  39.89  15,059,934 
10/07/2022 41.25  41.25  40.08  40.27  17,568,605 
10/06/2022 41.65  42.09  41.37  41.52  18,186,030 
10/05/2022 41.58  42.25  41.40  41.99  14,288,000 
10/04/2022 41.56  42.03  41.40  41.82  22,882,745 
10/03/2022 40.67  41.53  40.47  40.91  22,203,600 
09/30/2022 40.66  41.04  39.96  39.63  27,987,900 
09/29/2022 41.05  41.10  40.15  40.20  19,496,400 
09/28/2022 40.85  41.57  40.59  40.96  23,217,700 
09/27/2022 41.14  41.46  40.23  40.15  15,027,900 
09/26/2022 40.66  41.19  40.37  40.21  22,694,800 
09/23/2022 41.25  41.25  40.12  40.29  19,067,100 
09/22/2022 41.34  41.55  41.14  40.77  16,691,000 
09/21/2022 42.32  42.87  41.57  41.21  21,415,900 
09/20/2022 43.01  43.02  42.26  42.19  16,813,900 
09/19/2022 42.90  43.44  42.76  42.90  13,667,500 
09/16/2022 43.11  43.58  42.79  42.90  32,695,700 
09/15/2022 43.81  43.87  43.09  42.89  18,148,600 
09/14/2022 44.04  44.27  43.56  43.56  27,551,500 
09/13/2022 45.72  45.91  44.02  43.70  23,028,600 
09/12/2022 46.11  46.73  45.97  45.97  17,923,000 
09/09/2022 45.66  45.89  45.40  45.35  15,499,300 
09/08/2022 44.76  45.47  44.62  44.95  14,231,500 
09/07/2022 44.75  45.17  44.35  44.61  18,297,400 

About Cisco Systems Stock history

Cisco Systems investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cisco is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cisco Systems will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cisco Systems historical stock prices may prove useful in developing a viable investing in Cisco Systems
Last ReportedProjected for 2022
Weighted Average Shares4.2 B4.4 B
Weighted Average Shares Diluted4.2 B4.4 B
Issuance Purchase of Equity Shares-7.7 B-5.6 B

Cisco Systems Stock Technical Analysis

Cisco Systems technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Cisco Systems technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Cisco Systems trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
All  Next Launch Module

Cisco Systems Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Cisco stock's direction in advance. Along with the technical and fundamental analysis of Cisco Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cisco to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Continue to Trending Equities. Note that the Cisco Systems information on this page should be used as a complementary analysis to other Cisco Systems' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Fundamentals Comparison module to compare fundamentals across multiple equities to find investing opportunities.

Complementary Tools for Cisco Stock analysis

When running Cisco Systems price analysis, check to measure Cisco Systems' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cisco Systems is operating at the current time. Most of Cisco Systems' value examination focuses on studying past and present price action to predict the probability of Cisco Systems' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Cisco Systems' price. Additionally, you may evaluate how the addition of Cisco Systems to your portfolios can decrease your overall portfolio volatility.
Bond Directory
Find actively traded corporate debentures issued by US companies
Go
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Go
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Go
Money Managers
Screen money managers from public funds and ETFs managed around the world
Go
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Go
Fundamental Analysis
View fundamental data based on most recent published financial statements
Go
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Go
ETF Directory
Find actively traded Exchange Traded Funds (ETF) from around the world
Go
Is Cisco Systems' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Cisco Systems. If investors know Cisco will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Cisco Systems listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
(0.07) 
Market Capitalization
204.3 B
Quarterly Revenue Growth YOY
0.057
Return On Assets
0.0933
Return On Equity
0.28
The market value of Cisco Systems is measured differently than its book value, which is the value of Cisco that is recorded on the company's balance sheet. Investors also form their own opinion of Cisco Systems' value that differs from its market value or its book value, called intrinsic value, which is Cisco Systems' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Cisco Systems' market value can be influenced by many factors that don't directly affect Cisco Systems' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Cisco Systems' value and its price as these two are different measures arrived at by different means. Investors typically determine Cisco Systems value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Cisco Systems' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.