Cisco Stock Price History, CSCO Historical Prices

Add to My Stocks
$41.78 $1.8 (4.13%) CSCO stock closing price Jul 13, 2018 (Closing)

Cisco stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Cisco price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $46.3 on May 10, 2018 as seen from Cisco stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 42.76 43.63 42.75 43.58 17,999,800 - 4.29
2018-07-11 42.56 42.76 42.44 42.57 17,721,577 - 4.19
2018-07-10 42.87 43.04 42.71 42.86 20,224,631 - 4.22
2018-07-09 42.75 42.78 42.36 42.67 23,210,029 - 4.2
2018-07-06 42.39 42.88 42.31 42.71 20,258,660 - 4.21
2018-07-05 42.56 42.64 41.96 42.56 18,118,737 - 4.19
2018-07-03 42.94 43.23 42.62 42.67 13,474,686 - 4.2
2018-07-02 42.56 42.83 42.2 42.81 21,810,850 - 4.22
2018-06-29 43.05 43.5 42.97 43.03 20,523,320 - 4.24
2018-06-28 42.33 43.19 42.28 42.94 22,197,703 - 4.23
2018-06-27 42.73 43.15 42.28 42.33 20,794,794 - 4.17
2018-06-26 42.48 43.14 42.39 42.55 22,171,180 - 4.19
2018-06-25 42.69 42.82 41.81 42.29 28,626,684 - 4.17
2018-06-22 43.34 43.45 42.89 43.2 27,458,976 - 4.26
2018-06-21 43.69 43.78 43.06 43.16 20,924,446 - 4.25
2018-06-20 43.95 43.99 43.7 43.74 21,276,542 - 4.31
2018-06-19 43.62 44.02 43.44 43.82 22,199,204 - 4.32
2018-06-18 43.87 44.42 43.39 44.21 17,625,362 - 4.36
2018-06-15 44.36 44.53 43.59 44.25 49,379,792 - 4.36
2018-06-14 44.23 44.81 44.05 44.69 24,020,482 - 4.4
2018-06-13 44.02 44.53 43.84 44.01 24,383,242 - 4.34
2018-06-12 43.68 43.95 43.47 43.94 17,564,886 - 4.33
2018-06-11 43.62 43.92 43.44 43.69 15,068,969 - 4.31
2018-06-08 43.52 43.73 43.31 43.48 18,812,398 - 4.28
2018-06-07 44.24 44.39 43.35 43.65 19,722,038 - 4.3
2018-06-06 43.76 44.31 43.66 44.26 17,730,232 - 4.36
2018-06-05 43.74 43.75 43.39 43.67 16,728,755 - 4.3
2018-06-04 43.5 43.83 43.21 43.58 18,087,742 - 4.29
2018-06-01 42.91 43.69 42.88 43.66 18,352,716 - 4.3
2018-05-31 42.86 43.13 42.61 42.71 31,439,566 - 4.21
2018-05-30 43.08 43.34 42.83 42.85 22,498,822 - 4.22
2018-05-29 42.77 43.16 42.52 42.97 25,197,402 - 4.23
2018-05-28 0 0 0 43.26 0 - -
2018-05-25 43.46 43.62 43.21 43.26 15,362,007 - 4.26
2018-05-24 43.6 43.97 43.01 43.57 18,377,492 - 4.29
2018-05-23 43.4 43.7 42.89 43.68 20,609,228 - 4.3
2018-05-22 43.79 43.91 43.48 43.65 16,381,784 - 4.3
2018-05-21 43.49 43.94 43.42 43.75 21,785,940 - 4.31
2018-05-18 43.46 43.57 43.11 43.21 24,455,962 - 4.26
2018-05-17 43.13 44.16 43.02 43.46 48,210,380 - 4.28
2018-05-16 45.36 45.55 45.01 45.16 31,253,656 - 4.62
2018-05-15 45.21 45.55 44.93 45.48 24,753,574 - 4.66
2018-05-14 45.75 46.23 45.67 45.7 22,037,656 - 4.68
2018-05-11 46.09 46.27 45.78 45.93 17,551,534 - 4.7
2018-05-10 46 46.37 45.67 46.3 18,469,392 - 4.74
2018-05-09 45.9 46.1 45.19 46.04 20,438,258 - 4.71
2018-05-08 45.82 45.87 45.38 45.71 20,285,300 - 4.68
2018-05-07 45.36 46 45.3 45.73 17,822,388 - 4.68
2018-05-04 44.01 45.5 43.9 45.3 19,504,140 - 4.64
2018-05-03 44.01 44.81 43.44 44.44 23,750,208 - 4.55
2018-05-02 44.91 45.05 43.8 43.86 23,601,562 - 4.49
2018-05-01 43.91 44.95 43.83 44.83 16,865,524 - 4.59
2018-04-30 44.92 45.18 44.28 44.29 19,958,464 - 4.53
2018-04-27 44.69 45.34 44.36 44.71 20,077,392 - 4.58
2018-04-26 43.98 44.49 43.44 44.21 20,549,342 - 4.53
2018-04-25 43.8 43.99 42.75 43.71 21,706,046 - 4.48
2018-04-24 44.43 44.91 43.33 43.74 21,421,528 - 4.48
2018-04-23 44.26 44.48 43.87 44.25 20,714,908 - 4.53
2018-04-20 44.5 44.75 43.62 44.09 23,539,220 - 4.51
2018-04-19 44.42 44.95 44.38 44.56 21,472,350 - 4.56
2018-04-18 44.61 44.92 44.3 44.63 17,605,322 - 4.57
2018-04-17 43.85 44.75 43.71 44.59 21,474,572 - 4.57
2018-04-16 43.12 43.64 43.03 43.3 15,807,853 - 4.43
2018-04-13 43.55 43.74 42.64 43 18,272,320 - 4.4
2018-04-12 42.78 43.64 42.73 43.34 22,297,010 - 4.44
2018-04-11 42.42 42.9 42.26 42.43 21,692,970 - 4.34
2018-04-10 42.1 42.71 41.75 42.51 22,781,594 - 4.35
2018-04-09 40.95 42.06 40.9 41.17 25,725,786 - 4.21
2018-04-06 41.4 41.68 40.45 40.73 32,208,694 - 4.17
2018-04-05 41.5 42.02 41.38 41.82 29,331,612 - 4.28
2018-04-04 40.39 41.55 40.19 41.2 30,117,558 - 4.22
2018-04-03 41.34 41.5 40.72 41.38 28,003,926 - 4.24
2018-04-02 42.52 42.63 40.53 41.01 36,791,764 - 4.2
2018-03-30 0 0 0 42.89 0 - -
2018-03-29 41.94 42.93 41.58 42.89 55,021,224 - 4.39
2018-03-28 42.51 42.84 41.62 41.66 36,696,772 - 4.27
2018-03-27 44.49 44.52 42.24 42.68 30,941,960 - 4.37
2018-03-26 43.25 44.16 42.83 44.06 29,731,870 - 4.51
2018-03-23 43.71 43.84 42.42 42.42 31,759,126 - 4.34
2018-03-22 43.76 44.02 43.02 43.07 29,520,762 - 4.41
2018-03-21 44.24 44.9 44.13 44.31 22,528,154 - 4.54
2018-03-20 44.49 44.64 44.18 44.37 22,809,746 - 4.54
2018-03-19 44.59 44.82 43.9 44.27 26,734,062 - 4.53
2018-03-16 45.33 45.6 44.97 45.01 56,128,580 - 4.61
2018-03-15 45.3 45.74 45.12 45.33 23,520,380 - 4.64
2018-03-14 45.34 45.76 45.09 45.28 21,141,074 - 4.64
2018-03-13 45.78 46.16 44.92 45.16 23,411,226 - 4.62
2018-03-12 45.53 45.87 45.4 45.55 18,299,844 - 4.66
2018-03-09 44.62 45.54 44.61 45.37 22,230,486 - 4.64
Get more Data

Cisco Stock History Chart

View CSCO PE ratio, PS ratio stocks charts and compare with peers.
CSCO Chart
Note: Compare Cisco stock price history with the index and industry peers.

Cisco Stock Price History: Past 5 years

Max Stock Price46.3May 10,2018
Min Stock Price20.24Dec 13,2013
Avg Stock Price29.55

Cisco Historical PE ratio: Past 5 years

Max PE Ratio22.2Jan 29,2018
Min PE Ratio11Dec 13,2013
Avg PE Ratio15.66

Cisco Historical PS ratio: Past 5 years

Max PS Ratio4.74May 10,2018
Min PS Ratio2.23Dec 13,2013
Avg PS Ratio3.09

CSCO Industry Peers

Company Price Change (%)
Brocade (BRCD)12.730 (0%)
Tibco Software (TIBX)24.030.03 (0.13%)
Ericsson (ERIC)7.730.01 (0.13%)
Citrix (CTXS)109.770.08 (0.07%)
Vmware (VMW)155.050.22 (0.14%)
Alcatel Lucent (ALU)3.460.03 (0.87%)
Juniper Networks (JNPR)27.860.65 (2.28%)

We provide Cisco share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Cisco stock analysis. The price and volume changes on a daily basis is provided in the Cisco stock price history. An abnormally high daily 50,842,137 typically implies breaking news or earnings release. CSCO stock saw a high of $43.78, and a low of $40.94 on last trading day. Cisco historical P/S ratio was at a high of 4.74 on May 10, 2018 and a low of 2.23 on Dec 13, 2013.