US Q3 GDP rose 33.1%, beating estimates of 32%

U.S. economic activity surged at a record clip amid easing of virus-related lockdowns

Maxim Integrated Products, Inc. (MXIM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

68.62-0.15 (-0.22%)

As of 9:50AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 29, 2020	68.36	68.89	68.36	68.62	68.62	66,337
Oct 28, 2020	69.83	70.50	68.45	68.77	68.77	2,445,400
Oct 27, 2020	71.74	71.94	70.70	70.72	70.72	1,121,800
Oct 26, 2020	72.28	72.73	70.25	71.24	71.24	1,714,600
Oct 23, 2020	73.42	73.85	72.58	72.87	72.87	2,332,000
Oct 22, 2020	72.88	73.73	72.46	73.55	73.55	1,149,900
Oct 21, 2020	72.69	74.22	72.54	73.48	73.48	2,226,200
Oct 20, 2020	72.65	73.51	72.26	72.79	72.79	2,419,700
Oct 19, 2020	73.28	74.09	72.08	72.32	72.32	1,537,800
Oct 16, 2020	73.96	74.66	73.03	73.09	73.09	2,252,000
Oct 15, 2020	72.11	74.00	71.79	73.67	73.67	1,530,700
Oct 14, 2020	73.43	73.60	72.77	72.95	72.95	1,461,500
Oct 13, 2020	74.86	74.87	73.15	73.34	73.34	1,763,300
Oct 12, 2020	73.77	74.83	73.67	74.71	74.71	2,778,700
Oct 09, 2020	71.94	73.87	71.94	73.00	73.00	7,248,500
Oct 08, 2020	70.30	71.70	70.30	71.44	71.44	5,187,400
Oct 07, 2020	68.19	70.21	68.18	70.07	70.07	4,496,600
Oct 06, 2020	67.84	69.72	67.48	67.60	67.60	2,758,700
Oct 05, 2020	66.60	68.33	66.54	68.25	68.25	4,678,500
Oct 02, 2020	68.32	68.70	66.30	66.38	66.38	2,527,600
Oct 01, 2020	68.42	69.51	68.35	69.28	69.28	2,936,400
Sep 30, 2020	68.02	68.84	67.38	67.61	67.61	3,008,100
Sep 29, 2020	67.02	68.67	66.95	67.84	67.84	1,888,800
Sep 28, 2020	66.52	68.10	66.28	68.02	68.02	2,460,100
Sep 25, 2020	64.57	65.69	63.74	65.53	65.53	2,282,000
Sep 24, 2020	64.07	65.80	64.00	64.96	64.96	2,650,500
Sep 23, 2020	65.91	66.52	64.39	64.60	64.60	2,404,100
Sep 22, 2020	65.32	65.94	64.71	65.83	65.83	3,140,000
Sep 21, 2020	65.30	65.58	64.31	65.15	65.15	2,839,500
Sep 18, 2020	67.00	67.42	65.78	66.14	66.14	8,192,000
Sep 17, 2020	65.56	67.16	65.21	66.94	66.94	2,645,000
Sep 16, 2020	67.55	68.37	66.78	67.06	67.06	2,631,000
Sep 15, 2020	66.81	67.74	66.67	67.09	67.09	2,917,200
Sep 14, 2020	66.63	67.02	65.91	66.35	66.35	2,825,800
Sep 11, 2020	66.92	67.16	65.26	66.00	66.00	3,685,100
Sep 10, 2020	67.05	67.78	65.91	66.35	66.35	4,068,000
Sep 09, 2020	65.99	67.31	65.99	66.96	66.96	3,523,700
Sep 08, 2020	66.96	67.53	65.30	65.36	65.36	5,265,600
Sep 04, 2020	68.07	69.05	66.60	68.68	68.68	4,170,200
Sep 03, 2020	70.49	70.49	68.09	68.55	68.55	5,608,400
Sep 02, 2020	69.74	71.37	69.47	70.71	70.71	6,200,900
Sep 01, 2020	68.73	69.37	68.23	69.35	69.35	2,261,200
Aug 31, 2020	69.45	69.90	68.20	68.44	68.44	7,850,800
Aug 28, 2020	69.86	70.39	69.62	70.22	70.22	2,096,700
Aug 27, 2020	70.94	70.94	69.34	70.04	70.04	1,905,500
Aug 26, 2020	70.00	70.88	69.58	70.31	70.31	3,363,200
Aug 26, 2020	0.48 Dividend
Aug 25, 2020	68.96	70.88	68.95	70.82	70.34	1,982,700
Aug 24, 2020	69.04	69.33	68.44	69.10	68.63	1,357,300
Aug 21, 2020	68.76	68.88	68.08	68.51	68.05	2,526,400
Aug 20, 2020	68.82	69.35	68.39	69.00	68.53	2,360,100
Aug 19, 2020	68.81	69.79	68.61	68.95	68.48	3,472,900
Aug 18, 2020	68.97	69.50	68.71	68.90	68.43	4,442,200
Aug 17, 2020	68.84	69.33	68.70	68.97	68.50	3,793,400
Aug 14, 2020	69.62	69.86	68.56	68.60	68.14	2,722,900
Aug 13, 2020	69.84	70.13	69.06	69.40	68.93	3,941,300
Aug 12, 2020	69.06	70.66	68.96	70.10	69.62	3,735,600
Aug 11, 2020	68.83	70.69	68.61	68.77	68.30	3,857,300
Aug 10, 2020	68.68	69.41	68.26	68.91	68.44	3,513,100
Aug 07, 2020	68.72	69.52	68.32	68.69	68.22	5,036,800
Aug 06, 2020	68.37	69.45	68.33	69.09	68.62	3,027,400
Aug 05, 2020	68.93	69.05	67.97	68.89	68.42	3,648,300
Aug 04, 2020	68.80	69.86	68.70	69.18	68.71	5,501,100
Aug 03, 2020	68.53	69.19	68.21	68.88	68.41	4,269,600
Jul 31, 2020	69.06	69.15	67.01	68.09	67.63	4,205,400
Jul 30, 2020	68.65	69.25	67.90	69.01	68.54	3,367,700
Jul 29, 2020	68.69	70.17	68.69	69.90	69.43	3,207,400
Jul 28, 2020	68.58	69.23	67.76	68.94	68.47	3,944,100
Jul 27, 2020	67.41	69.26	67.33	68.91	68.44	4,803,000
Jul 24, 2020	67.40	68.21	66.59	67.13	66.68	4,475,500
Jul 23, 2020	68.83	68.95	66.90	67.44	66.98	4,545,800
Jul 22, 2020	69.23	69.53	68.59	68.93	68.46	4,085,000
Jul 21, 2020	71.11	71.45	68.73	69.00	68.53	4,116,500
Jul 20, 2020	70.00	71.58	69.56	71.37	70.89	3,723,300
Jul 17, 2020	69.72	70.39	69.53	70.04	69.57	2,935,600
Jul 16, 2020	69.60	69.98	69.07	69.54	69.07	6,107,800
Jul 15, 2020	70.44	71.01	69.75	70.47	69.99	5,035,800
Jul 14, 2020	67.52	70.14	67.38	69.93	69.46	10,277,700
Jul 13, 2020	72.46	73.52	69.05	69.29	68.82	24,023,900
Jul 10, 2020	64.48	64.72	63.29	64.09	63.66	2,118,800
Jul 09, 2020	62.30	65.01	62.00	64.47	64.03	4,021,300
Jul 08, 2020	62.04	62.30	61.18	62.08	61.66	2,910,700
Jul 07, 2020	61.71	62.17	61.38	61.51	61.09	2,293,400
Jul 06, 2020	61.70	62.20	61.24	61.98	61.56	2,428,700
Jul 02, 2020	60.22	60.98	60.22	60.40	59.99	1,396,900
Jul 01, 2020	60.44	60.53	59.65	59.69	59.29	1,244,400
Jun 30, 2020	59.79	60.88	59.49	60.61	60.20	2,295,500
Jun 29, 2020	59.29	59.77	58.61	59.60	59.20	1,554,800
Jun 26, 2020	59.88	60.18	58.94	59.20	58.80	2,372,700
Jun 25, 2020	59.68	60.31	58.97	60.19	59.78	2,158,400
Jun 24, 2020	61.28	61.58	59.78	59.91	59.50	2,411,500
Jun 23, 2020	61.25	62.19	61.13	61.52	61.10	2,198,200
Jun 22, 2020	60.07	60.75	59.09	60.57	60.16	1,554,100
Jun 19, 2020	61.41	61.48	59.99	60.45	60.04	5,481,400
Jun 18, 2020	60.39	60.76	60.04	60.56	60.15	2,000,000
Jun 17, 2020	60.42	60.90	59.86	60.33	59.92	2,003,100
Jun 16, 2020	60.00	60.97	58.98	59.88	59.47	2,825,000
Jun 15, 2020	56.22	58.29	55.93	58.28	57.88	2,109,200
Jun 12, 2020	58.60	58.91	56.18	57.15	56.76	2,170,200
Jun 11, 2020	59.50	59.78	56.92	57.06	56.67	2,945,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,272.23+1.20(+0.04%)

Dow 3026,417.99-101.96(-0.38%)

Nasdaq11,055.44+50.58(+0.46%)

US Q3 GDP rose 33.1%, beating estimates of 32%

Maxim Integrated Products, Inc. (MXIM)

S&P 500
3,272.23
+1.20(+0.04%)

Dow 30
26,417.99
-101.96(-0.38%)

Nasdaq
11,055.44
+50.58(+0.46%)