Cisco Stock Price History Breakdown

CSCO
 Stock
  

USD 46.66  0.11  0.24%   

As of today, the current price of Cisco Systems is  46.66 , as last reported on the 17th of August 2022, with the highest price reaching  47.10  and the lowest price hitting  46.22  during the day.
Cisco Systems appears to be very steady, given 3 months investment horizon. Cisco Systems secures Sharpe Ratio (or Efficiency) of 0.16, which signifies that the company had 0.16% 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' mean deviation of 1.34, and Risk Adjusted Performance of (0.00032704) 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 11.5 B. Price to Earnings Ratio is expected to rise to 26.04 this year, although Price to Book Value will most likely fall to 5.52. 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
Shares Outstanding
4.1 B
Shares Short Prior Month
37.6 M
Dividend Share
1.49
Earnings Share
2.85
Shares Short
37.1 M

Cisco Systems August 17, 2022 Stock Price Synopsis

Cisco Systems Price Daily Balance Of Power(0.13) 
Cisco Systems Accumulation Distribution 382,713 
Cisco Systems Price Rate Of Daily Change 1.00 
Cisco Systems Price Action Indicator(0.06) 

Cisco Systems August 17, 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 PriceAugust 16, 202246.77
90 Days Lowest PriceJuly 5, 202241.96

Cisco Stock Price History Data

The price series of Cisco Systems for the period between Thu, May 19, 2022 and Wed, Aug 17, 2022 has a statistical range of 8.8 with a coefficient of variation of 4.03. The prices are distributed with arithmetic mean of 44.34. The median price for the last 90 days is 44.13. The company had 2:1 stock split on 23rd of March 2000. Cisco Systems issued dividends on 2022-07-05.
OpenHighLowCloseVolume
08/17/2022 46.36  47.10  46.22  46.66  20,483,830 
08/16/2022 46.57  47.01  46.44  46.77  21,139,143 
08/15/2022 46.39  46.62  46.03  46.59  14,374,005 
08/12/2022 46.09  46.61  45.99  46.61  16,963,234 
08/11/2022 46.11  46.42  45.77  45.90  14,765,796 
08/10/2022 45.71  46.06  45.43  46.02  18,888,224 
08/09/2022 45.15  45.18  44.72  44.92  12,825,932 
08/08/2022 45.49  45.52  44.86  45.02  15,456,103 
08/05/2022 44.91  45.07  44.55  45.01  19,402,593 
08/04/2022 45.90  45.93  45.01  45.38  15,148,745 
08/03/2022 44.90  45.82  44.79  45.71  14,232,716 
08/02/2022 45.52  45.70  44.90  44.92  14,646,504 
08/01/2022 45.06  45.43  44.76  45.28  14,028,807 
07/29/2022 45.11  45.48  44.83  45.37  23,696,877 
07/28/2022 44.88  45.87  44.71  45.62  17,540,431 
07/27/2022 44.19  44.79  43.83  44.64  22,342,784 
07/26/2022 44.37  44.54  43.75  43.83  19,351,487 
07/25/2022 44.66  44.66  44.11  44.34  12,945,595 
07/22/2022 44.78  44.92  44.25  44.46  13,902,556 
07/21/2022 44.29  44.69  44.07  44.58  15,355,558 
07/20/2022 44.08  44.32  43.66  44.13  15,596,380 
07/19/2022 42.82  44.09  42.65  44.03  21,387,527 
07/18/2022 43.30  43.30  42.41  42.60  14,788,959 
07/15/2022 42.50  43.13  42.50  43.07  18,857,915 
07/14/2022 41.79  42.47  41.35  42.33  17,329,600 
07/13/2022 41.85  43.05  41.80  42.70  16,641,802 
07/12/2022 43.58  43.83  42.67  42.86  15,930,288 
07/11/2022 43.34  43.68  43.08  43.25  14,828,926 
07/08/2022 43.03  43.61  42.94  43.39  11,813,218 
07/07/2022 42.88  43.36  42.79  43.22  20,283,368 
07/06/2022 42.12  42.93  42.02  42.69  17,242,954 
07/05/2022 41.52  41.97  40.82  41.96  24,358,455 
07/01/2022 42.52  42.70  41.57  42.22  24,337,600 
06/30/2022 42.37  43.14  42.19  42.26  24,947,900 
06/29/2022 43.14  43.26  42.69  42.50  13,450,790 
06/28/2022 43.91  44.47  42.99  42.68  20,094,260 
06/27/2022 44.29  44.29  43.63  43.38  22,755,301 
06/24/2022 43.44  44.22  43.24  43.71  30,543,779 
06/23/2022 43.41  43.46  42.72  42.55  33,801,719 
06/22/2022 43.47  44.12  43.17  43.18  19,942,289 
06/21/2022 43.81  44.28  43.70  43.75  23,277,881 
06/17/2022 43.36  44.00  43.24  43.00  59,678,621 
06/16/2022 42.81  43.41  42.81  42.93  27,049,020 
06/15/2022 43.37  44.43  43.10  43.41  22,525,080 
06/14/2022 43.63  43.70  42.57  42.53  22,499,141 
06/13/2022 43.06  43.84  42.89  42.85  29,050,820 
06/10/2022 43.80  43.99  43.29  43.10  20,267,051 
06/09/2022 44.83  45.27  44.24  43.87  18,417,689 
06/08/2022 45.45  45.63  44.88  44.52  16,263,800 
06/07/2022 44.82  45.65  44.72  45.16  14,667,230 
06/06/2022 45.60  46.09  45.13  44.93  12,641,920 
06/03/2022 45.55  45.74  45.12  44.85  17,946,971 
06/02/2022 45.18  45.80  44.90  45.38  20,546,750 
06/01/2022 45.55  45.80  44.77  44.83  20,665,971 
05/31/2022 45.27  45.61  44.74  44.65  64,821,191 
05/27/2022 45.12  45.64  44.95  45.21  23,882,061 
05/26/2022 44.05  45.53  44.05  44.59  28,294,660 
05/25/2022 43.75  44.42  43.19  43.61  25,504,570 
05/24/2022 43.40  44.06  42.50  43.38  30,053,850 
05/23/2022 43.34  43.82  42.94  42.96  27,366,600 
05/20/2022 41.86  43.00  41.52  42.56  46,148,680 

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 Shares3.8 B4.1 B
Weighted Average Shares Diluted3.8 B4.1 B
Issuance Purchase of Equity Shares-2.6 B-2.8 B
Cisco Systems, Inc. designs, manufactures, and sells Internet Protocol based networking and other products related to the communications and information technology industry in the Americas, Europe, the Middle East, Africa, the Asia Pacific, Japan, and China. Cisco Systems, Inc. was incorporated in 1984 and is headquartered in San Jose, California. Cisco Systems operates under Communication Equipment classification in the United States and is traded on NASDAQ Exchange. It employs 79500 people.

Cisco Systems Quarterly Market Capitalization

203.47 Billion

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 Earnings Calls Now

   

Earnings Calls

Check upcoming earnings announcements updated hourly across public exchanges
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 Crypto Correlations module to use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins.

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.
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Go
Bond Directory
Find actively traded corporate debentures issued by US companies
Go
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Go
Probability Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Go
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
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
0.076
Market Capitalization
193 B
Quarterly Revenue Growth YOY
0.002
Return On Assets
0.095
Return On Equity
0.3
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.