Cisco Stock Price History Breakdown

CSCO -  USA Stock  

USD 56.23  0.08  0.14%

Cisco Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Cisco Systems is  56.23 , as last reported on the 6th of December, with the highest price reaching  56.82  and the lowest price hitting  55.67  during the day.
Cisco Systems secures Sharpe Ratio (or Efficiency) of -0.0412, which signifies that the company had -0.0412% of return per unit of risk over the last 3 months. Macroaxis standpoint towards foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Cisco Systems exposes twenty-one different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Cisco Systems mean deviation of 0.9175, and Risk Adjusted Performance of (0.032313) to double-check the risk estimate we provide.

Cisco Stock Price History 

 
Refresh
The value of Net Income Common Stock is estimated to slide to about 10.6 B. Price to Earnings Ratio is expected to rise to 22.64 this year, although Price to Book Value will most likely fall to 4.98.

Cisco Systems December 6, 2021 Stock Price Synopsis

Cisco Systems Price Daily Balance Of Power 0.07 
Cisco Systems Price Rate Of Daily Change 1.00 
Cisco Systems Price Action Indicator 0.02 
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 PriceNovember 10, 202157.77
90 Days Lowest PriceNovember 19, 202153.25

Cisco Stock Price History Data

The price series of Cisco Systems for the period between Tue, Sep 7, 2021 and Mon, Dec 6, 2021 has a statistical range of 5.88 with a coefficient of variation of 2.42. The prices are distributed with arithmetic mean of 56.07. The median price for the last 90 days is 55.97. The company had 2:1 stock split on 23rd of March 2000. Cisco Systems issued dividends on 2021-07-02.
OpenHighLowCloseVolume
12/03/2021 56.30  56.82  55.67  56.23  24,432,006 
12/02/2021 55.15  56.61  55.08  56.15  21,627,407 
12/01/2021 55.53  56.38  54.93  55.03  21,968,351 
11/30/2021 55.58  55.60  54.15  54.84  36,090,399 
11/29/2021 55.14  56.19  54.83  55.76  24,043,872 
11/26/2021 54.46  55.19  54.46  54.67  16,730,277 
11/24/2021 55.15  55.75  55.15  55.54  19,255,257 
11/23/2021 54.61  55.58  54.47  55.30  22,619,481 
11/22/2021 53.35  55.53  53.30  54.60  37,644,357 
11/19/2021 53.55  53.69  52.78  53.25  29,648,680 
11/18/2021 52.73  53.93  51.08  53.63  70,726,490 
11/17/2021 56.61  57.14  56.27  56.76  30,842,161 
11/16/2021 57.24  58.08  56.93  57.00  16,872,691 
11/15/2021 56.93  57.69  56.83  57.27  18,623,897 
11/12/2021 56.97  57.10  56.31  56.82  16,643,614 
11/11/2021 57.57  57.77  56.70  56.76  17,080,316 
11/10/2021 57.90  58.63  57.69  57.77  17,492,703 
11/09/2021 57.07  57.63  56.90  57.44  14,459,800 
11/08/2021 57.10  57.52  56.59  57.00  15,045,300 
11/05/2021 57.38  57.80  56.93  57.07  15,637,700 
11/04/2021 57.60  57.69  56.56  57.12  18,070,400 
11/03/2021 57.58  57.93  57.12  57.65  13,219,400 
11/02/2021 56.37  57.87  56.28  57.62  22,097,900 
11/01/2021 55.87  56.25  55.50  56.10  14,341,400 
10/29/2021 56.32  56.58  55.86  55.97  13,550,400 
10/28/2021 56.23  56.69  55.89  56.24  11,209,200 
10/27/2021 56.13  56.72  55.93  56.18  16,279,000 
10/26/2021 55.56  56.35  55.40  55.81  15,250,000 
10/25/2021 55.11  55.42  54.81  55.14  10,218,900 
10/22/2021 55.55  55.86  54.94  55.11  14,949,300 
10/21/2021 56.04  56.12  55.53  55.69  12,619,900 
10/20/2021 55.80  56.23  55.80  56.20  11,613,600 
10/19/2021 55.29  55.78  55.03  55.74  13,258,400 
10/18/2021 55.04  55.49  54.57  55.19  10,989,600 
10/15/2021 55.89  55.89  54.96  55.25  15,201,800 
10/14/2021 55.09  55.85  54.98  55.65  14,455,900 
10/13/2021 54.32  54.75  54.08  54.62  13,737,100 
10/12/2021 54.99  55.06  54.07  54.28  14,241,900 
10/11/2021 55.25  55.38  54.90  54.93  8,117,600 
10/08/2021 55.20  55.30  54.75  55.08  9,255,500 
10/07/2021 54.49  55.41  54.35  55.02  14,725,500 
10/06/2021 54.35  54.38  52.98  53.94  26,339,200 
10/05/2021 54.13  55.03  54.13  54.69  14,135,000 
10/04/2021 54.50  54.68  53.95  54.23  17,084,100 
10/01/2021 54.60  55.41  54.04  54.77  18,338,000 
09/30/2021 55.80  55.90  54.41  54.06  18,541,410 
09/29/2021 55.62  55.98  55.34  55.11  14,051,720 
09/28/2021 55.78  55.99  55.41  55.15  17,803,199 
09/27/2021 56.46  56.67  56.05  55.84  13,859,540 
09/24/2021 56.45  56.81  56.22  56.35  13,156,450 
09/23/2021 55.70  56.90  55.60  56.31  16,262,480 
09/22/2021 55.76  56.13  55.37  55.15  17,940,641 
09/21/2021 55.96  56.37  55.23  54.89  18,700,631 
09/20/2021 56.38  56.40  55.29  55.52  21,896,980 
09/17/2021 57.39  57.45  56.47  56.47  40,262,680 
09/16/2021 58.31  58.82  57.13  56.95  24,029,590 
09/15/2021 57.78  59.60  57.06  57.17  37,524,578 
09/14/2021 58.24  58.47  57.66  57.48  12,810,340 
09/13/2021 58.16  58.53  57.73  57.71  13,553,240 
09/10/2021 58.75  58.95  57.82  57.50  13,622,080 

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 2021
Weighted Average Shares4.2 B4.3 B
Weighted Average Shares Diluted4.2 B4.3 B
Issuance Purchase of Equity Shares-2.9 B-3.1 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 founded 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 77500 people.

Cisco Systems Quarterly Market Capitalization

236.07 BillionShare

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 Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
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 Cryptocurrency Center module to build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency.

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.
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Go
Global Correlations
Find global opportunities by holding instruments from different markets
Go
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
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.
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.