Maxim Integrated Products, Inc. - Price History
Monthly price history for MXIM (Maxim Integrated Products, Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2023 | 103.14 USD | 103.14 USD |
April 2023 | 103.14 USD | 103.14 USD |
March 2023 | 103.14 USD | 103.14 USD |
February 2023 | 103.14 USD | 103.14 USD |
January 2023 | 103.14 USD | 103.14 USD |
December 2022 | 103.14 USD | 103.14 USD |
November 2022 | 103.14 USD | 103.14 USD |
October 2022 | 103.14 USD | 103.14 USD |
September 2022 | 103.14 USD | 103.14 USD |
August 2022 | 103.14 USD | 103.14 USD |
July 2022 | 103.14 USD | 103.14 USD |
June 2022 | 103.14 USD | 103.14 USD |
May 2022 | 103.14 USD | 103.14 USD |
April 2022 | 103.14 USD | 103.14 USD |
March 2022 | 103.14 USD | 103.14 USD |
February 2022 | 103.14 USD | 103.14 USD |
January 2022 | 103.14 USD | 103.14 USD |
December 2021 | 103.14 USD | 103.14 USD |
November 2021 | 103.14 USD | 103.14 USD |
October 2021 | 103.10 USD | 103.10 USD |
September 2021 | 103.10 USD | 103.10 USD |
August 2021 | 103.14 USD | 103.14 USD |
July 2021 | 99.91 USD | 99.91 USD |
June 2021 | 105.36 USD | 105.36 USD |
May 2021 | 102.01 USD | 102.01 USD |
April 2021 | 94.00 USD | 94.00 USD |
March 2021 | 91.37 USD | 91.37 USD |
February 2021 | 93.17 USD | 93.17 USD |
January 2021 | 87.71 USD | 87.71 USD |
December 2020 | 88.65 USD | 88.65 USD |
November 2020 | 83.04 USD | 83.04 USD |
October 2020 | 69.65 USD | 69.65 USD |
September 2020 | 67.61 USD | 67.61 USD |
August 2020 | 68.44 USD | 68.44 USD |
July 2020 | 67.63 USD | 68.09 USD |
June 2020 | 60.20 USD | 60.61 USD |
May 2020 | 57.29 USD | 57.68 USD |
April 2020 | 54.16 USD | 54.98 USD |
March 2020 | 47.88 USD | 48.61 USD |
February 2020 | 54.79 USD | 55.62 USD |
January 2020 | 58.72 USD | 60.12 USD |
December 2019 | 60.08 USD | 61.51 USD |
November 2019 | 55.35 USD | 56.67 USD |
October 2019 | 56.82 USD | 58.66 USD |
September 2019 | 56.09 USD | 57.91 USD |
August 2019 | 52.82 USD | 54.54 USD |
July 2019 | 56.81 USD | 59.19 USD |
June 2019 | 57.41 USD | 59.82 USD |
May 2019 | 50.47 USD | 52.59 USD |
April 2019 | 57.07 USD | 60.00 USD |
March 2019 | 50.58 USD | 53.17 USD |
February 2019 | 51.78 USD | 54.43 USD |
January 2019 | 51.20 USD | 54.27 USD |
December 2018 | 47.97 USD | 50.85 USD |
November 2018 | 52.75 USD | 55.92 USD |
October 2018 | 46.80 USD | 50.02 USD |
September 2018 | 52.76 USD | 56.39 USD |
August 2018 | 56.57 USD | 60.47 USD |
July 2018 | 56.78 USD | 61.14 USD |
June 2018 | 54.48 USD | 58.66 USD |
May 2018 | 54.47 USD | 58.65 USD |
April 2018 | 50.25 USD | 54.50 USD |
March 2018 | 55.53 USD | 60.22 USD |
February 2018 | 56.19 USD | 60.94 USD |
January 2018 | 55.86 USD | 61.00 USD |
December 2017 | 47.88 USD | 52.28 USD |
November 2017 | 47.92 USD | 52.33 USD |
October 2017 | 47.79 USD | 52.54 USD |
September 2017 | 43.40 USD | 47.71 USD |
August 2017 | 42.45 USD | 46.66 USD |
July 2017 | 41.01 USD | 45.44 USD |
June 2017 | 40.52 USD | 44.90 USD |
May 2017 | 43.14 USD | 47.80 USD |
April 2017 | 39.57 USD | 44.15 USD |
March 2017 | 40.29 USD | 44.96 USD |
February 2017 | 39.70 USD | 44.30 USD |
January 2017 | 39.57 USD | 44.48 USD |
December 2016 | 34.31 USD | 38.57 USD |
November 2016 | 34.93 USD | 39.27 USD |
October 2016 | 34.96 USD | 39.63 USD |
September 2016 | 35.23 USD | 39.93 USD |
August 2016 | 35.93 USD | 40.72 USD |
July 2016 | 35.69 USD | 40.78 USD |
June 2016 | 31.23 USD | 35.69 USD |
May 2016 | 33.22 USD | 37.96 USD |
April 2016 | 31.00 USD | 35.72 USD |
March 2016 | 31.92 USD | 36.78 USD |
February 2016 | 29.39 USD | 33.86 USD |
January 2016 | 28.72 USD | 33.40 USD |
December 2015 | 32.68 USD | 38.00 USD |
November 2015 | 33.34 USD | 38.77 USD |
October 2015 | 34.97 USD | 40.98 USD |
September 2015 | 28.50 USD | 33.40 USD |
August 2015 | 28.73 USD | 33.67 USD |
July 2015 | 28.79 USD | 34.04 USD |
June 2015 | 29.24 USD | 34.58 USD |
May 2015 | 29.66 USD | 35.07 USD |
April 2015 | 27.54 USD | 32.83 USD |
March 2015 | 29.20 USD | 34.81 USD |
February 2015 | 28.85 USD | 34.40 USD |
January 2015 | 27.54 USD | 33.09 USD |
December 2014 | 26.52 USD | 31.87 USD |
November 2014 | 24.61 USD | 29.57 USD |
October 2014 | 24.18 USD | 29.34 USD |
September 2014 | 24.92 USD | 30.24 USD |
August 2014 | 25.46 USD | 30.89 USD |
July 2014 | 23.94 USD | 29.31 USD |
June 2014 | 27.61 USD | 33.81 USD |
May 2014 | 27.97 USD | 34.25 USD |
April 2014 | 26.29 USD | 32.44 USD |
March 2014 | 26.84 USD | 33.12 USD |
February 2014 | 26.51 USD | 32.71 USD |
January 2014 | 24.32 USD | 30.26 USD |
December 2013 | 22.42 USD | 27.90 USD |
November 2013 | 22.89 USD | 28.48 USD |
October 2013 | 23.65 USD | 29.69 USD |
September 2013 | 23.75 USD | 29.82 USD |
August 2013 | 22.18 USD | 27.84 USD |
July 2013 | 22.57 USD | 28.60 USD |
June 2013 | 21.92 USD | 27.78 USD |
May 2013 | 23.27 USD | 29.49 USD |
April 2013 | 24.22 USD | 30.93 USD |
March 2013 | 25.56 USD | 32.64 USD |
February 2013 | 24.43 USD | 31.20 USD |
January 2013 | 24.45 USD | 31.45 USD |
December 2012 | 22.85 USD | 29.40 USD |
November 2012 | 22.69 USD | 29.19 USD |
October 2012 | 21.21 USD | 27.52 USD |
September 2012 | 20.51 USD | 26.62 USD |
August 2012 | 20.91 USD | 27.14 USD |
July 2012 | 20.80 USD | 27.23 USD |
June 2012 | 19.59 USD | 25.64 USD |
May 2012 | 19.22 USD | 25.16 USD |
April 2012 | 22.41 USD | 29.58 USD |
March 2012 | 21.66 USD | 28.59 USD |
February 2012 | 21.13 USD | 27.89 USD |
January 2012 | 20.18 USD | 26.84 USD |
December 2011 | 19.58 USD | 26.04 USD |
November 2011 | 19.29 USD | 25.65 USD |
October 2011 | 19.50 USD | 26.16 USD |
September 2011 | 17.39 USD | 23.33 USD |
August 2011 | 17.18 USD | 23.05 USD |
July 2011 | 16.94 USD | 22.96 USD |
June 2011 | 18.86 USD | 25.56 USD |
May 2011 | 20.11 USD | 27.25 USD |
April 2011 | 20.02 USD | 27.34 USD |
March 2011 | 18.75 USD | 25.60 USD |
February 2011 | 20.20 USD | 27.58 USD |
January 2011 | 18.77 USD | 25.82 USD |
December 2010 | 17.17 USD | 23.62 USD |
November 2010 | 16.90 USD | 23.25 USD |
October 2010 | 15.60 USD | 21.66 USD |
September 2010 | 13.33 USD | 18.51 USD |
August 2010 | 11.43 USD | 15.87 USD |
July 2010 | 12.47 USD | 17.53 USD |
June 2010 | 11.90 USD | 16.73 USD |
May 2010 | 12.63 USD | 17.76 USD |
April 2010 | 13.65 USD | 19.41 USD |
March 2010 | 13.64 USD | 19.39 USD |
February 2010 | 13.03 USD | 18.52 USD |
January 2010 | 12.17 USD | 17.48 USD |
December 2009 | 14.14 USD | 20.32 USD |
November 2009 | 12.25 USD | 17.60 USD |
October 2009 | 11.48 USD | 16.67 USD |
September 2009 | 12.49 USD | 18.14 USD |
August 2009 | 12.93 USD | 18.78 USD |
July 2009 | 12.07 USD | 17.72 USD |
June 2009 | 10.69 USD | 15.69 USD |
May 2009 | 11.05 USD | 16.23 USD |
April 2009 | 9.11 USD | 13.55 USD |
March 2009 | 8.88 USD | 13.21 USD |
February 2009 | 8.13 USD | 12.10 USD |
January 2009 | 8.75 USD | 13.23 USD |
December 2008 | 7.55 USD | 11.42 USD |
November 2008 | 8.18 USD | 12.37 USD |
October 2008 | 8.86 USD | 13.60 USD |
September 2008 | 11.79 USD | 18.10 USD |
August 2008 | 13.38 USD | 20.55 USD |
July 2008 | 12.67 USD | 19.64 USD |
June 2008 | 13.65 USD | 21.15 USD |
May 2008 | 14.26 USD | 22.10 USD |
April 2008 | 13.45 USD | 21.03 USD |
March 2008 | 13.04 USD | 20.39 USD |
February 2008 | 11.69 USD | 18.27 USD |
January 2008 | 12.45 USD | 19.66 USD |
December 2007 | 16.76 USD | 26.48 USD |
November 2007 | 14.68 USD | 23.19 USD |
October 2007 | 17.02 USD | 27.10 USD |
September 2007 | 18.44 USD | 29.35 USD |
August 2007 | 18.85 USD | 30.01 USD |
July 2007 | 19.79 USD | 31.70 USD |
June 2007 | 20.86 USD | 33.41 USD |
May 2007 | 19.20 USD | 30.75 USD |
April 2007 | 19.70 USD | 31.72 USD |
March 2007 | 18.26 USD | 29.40 USD |
February 2007 | 20.34 USD | 32.75 USD |
January 2007 | 19.03 USD | 30.80 USD |
December 2006 | 18.92 USD | 30.62 USD |
November 2006 | 19.46 USD | 31.48 USD |
October 2006 | 18.46 USD | 30.01 USD |
September 2006 | 17.27 USD | 28.08 USD |
August 2006 | 17.90 USD | 29.10 USD |
July 2006 | 17.97 USD | 29.38 USD |
June 2006 | 19.64 USD | 32.11 USD |
May 2006 | 18.80 USD | 30.73 USD |
April 2006 | 21.49 USD | 35.26 USD |
March 2006 | 22.64 USD | 37.15 USD |
February 2006 | 23.82 USD | 39.09 USD |
January 2006 | 24.94 USD | 41.04 USD |
December 2005 | 22.02 USD | 36.24 USD |
November 2005 | 22.20 USD | 36.53 USD |
October 2005 | 21.00 USD | 34.68 USD |
September 2005 | 25.83 USD | 42.65 USD |
August 2005 | 25.83 USD | 42.65 USD |
July 2005 | 25.35 USD | 41.97 USD |
June 2005 | 23.09 USD | 38.22 USD |
May 2005 | 23.80 USD | 39.40 USD |
April 2005 | 22.48 USD | 37.31 USD |
March 2005 | 24.63 USD | 40.87 USD |
February 2005 | 25.92 USD | 43.02 USD |
January 2005 | 23.45 USD | 39.01 USD |
December 2004 | 25.48 USD | 42.39 USD |
November 2004 | 24.62 USD | 40.96 USD |
October 2004 | 26.38 USD | 43.99 USD |
September 2004 | 25.36 USD | 42.29 USD |
August 2004 | 25.98 USD | 43.32 USD |
July 2004 | 28.79 USD | 48.10 USD |
June 2004 | 31.38 USD | 52.42 USD |
May 2004 | 30.51 USD | 50.97 USD |
April 2004 | 27.51 USD | 46.04 USD |
March 2004 | 28.07 USD | 46.97 USD |
February 2004 | 29.82 USD | 49.90 USD |
January 2004 | 30.43 USD | 51.00 USD |
December 2003 | 29.58 USD | 49.58 USD |
November 2003 | 31.13 USD | 52.17 USD |
October 2003 | 29.57 USD | 49.64 USD |
September 2003 | 23.46 USD | 39.39 USD |
August 2003 | 26.78 USD | 44.96 USD |
July 2003 | 23.15 USD | 38.93 USD |
June 2003 | 20.27 USD | 34.10 USD |
May 2003 | 23.31 USD | 39.20 USD |
April 2003 | 23.36 USD | 39.33 USD |
March 2003 | 21.45 USD | 36.12 USD |
February 2003 | 20.52 USD | 34.54 USD |
January 2003 | 18.53 USD | 31.21 USD |
December 2002 | 19.61 USD | 33.04 USD |
November 2002 | 24.96 USD | 42.05 USD |
October 2002 | 18.89 USD | 31.84 USD |
September 2002 | 14.69 USD | 24.76 USD |
August 2002 | 18.75 USD | 31.61 USD |
July 2002 | 20.87 USD | 35.18 USD |
June 2002 | 22.74 USD | 38.33 USD |
May 2002 | 27.29 USD | 46.00 USD |
April 2002 | 29.54 USD | 49.80 USD |
March 2002 | 33.05 USD | 55.71 USD |
February 2002 | 27.15 USD | 45.76 USD |
January 2002 | 32.92 USD | 55.49 USD |
December 2001 | 31.15 USD | 52.51 USD |
November 2001 | 32.52 USD | 54.81 USD |
October 2001 | 27.14 USD | 45.75 USD |
September 2001 | 20.73 USD | 34.94 USD |
August 2001 | 27.41 USD | 46.21 USD |
July 2001 | 27.39 USD | 46.17 USD |
June 2001 | 26.23 USD | 44.21 USD |
May 2001 | 30.27 USD | 51.02 USD |
April 2001 | 30.31 USD | 51.10 USD |
March 2001 | 24.67 USD | 41.59 USD |
February 2001 | 27.36 USD | 46.13 USD |
January 2001 | 36.23 USD | 61.06 USD |
December 2000 | 28.36 USD | 47.81 USD |
November 2000 | 30.26 USD | 51.00 USD |
October 2000 | 39.34 USD | 66.31 USD |
September 2000 | 47.72 USD | 80.44 USD |
August 2000 | 52.02 USD | 87.69 USD |
July 2000 | 39.19 USD | 66.06 USD |
June 2000 | 40.30 USD | 67.94 USD |
May 2000 | 37.63 USD | 63.44 USD |
April 2000 | 38.45 USD | 64.81 USD |
March 2000 | 41.23 USD | 69.50 USD |
February 2000 | 39.64 USD | 66.81 USD |
January 2000 | 29.74 USD | 50.13 USD |
December 1999 | 27.99 USD | 47.19 USD |
November 1999 | 23.82 USD | 40.16 USD |
October 1999 | 23.41 USD | 39.47 USD |
September 1999 | 18.72 USD | 31.55 USD |
August 1999 | 19.97 USD | 33.66 USD |
July 1999 | 19.00 USD | 32.03 USD |
June 1999 | 19.73 USD | 33.25 USD |
May 1999 | 15.85 USD | 26.72 USD |
April 1999 | 16.61 USD | 28.00 USD |
March 1999 | 16.05 USD | 27.06 USD |
February 1999 | 12.37 USD | 20.84 USD |
January 1999 | 15.26 USD | 25.72 USD |
December 1998 | 12.96 USD | 21.84 USD |
November 1998 | 11.64 USD | 19.63 USD |
October 1998 | 10.59 USD | 17.84 USD |
September 1998 | 8.27 USD | 13.94 USD |
August 1998 | 8.16 USD | 13.75 USD |
July 1998 | 9.49 USD | 16.00 USD |
June 1998 | 9.40 USD | 15.84 USD |
May 1998 | 9.90 USD | 16.69 USD |
April 1998 | 11.98 USD | 20.19 USD |
March 1998 | 10.81 USD | 18.22 USD |
February 1998 | 11.98 USD | 20.19 USD |
January 1998 | 10.27 USD | 17.31 USD |
December 1997 | 10.23 USD | 17.25 USD |
November 1997 | 10.25 USD | 17.28 USD |
October 1997 | 9.83 USD | 16.56 USD |
September 1997 | 10.60 USD | 17.86 USD |
August 1997 | 10.25 USD | 17.28 USD |
July 1997 | 10.25 USD | 17.28 USD |
June 1997 | 8.44 USD | 14.22 USD |
May 1997 | 7.97 USD | 13.44 USD |
April 1997 | 7.84 USD | 13.22 USD |
March 1997 | 7.17 USD | 12.09 USD |
February 1997 | 7.36 USD | 12.41 USD |
January 1997 | 8.34 USD | 14.06 USD |
December 1996 | 6.41 USD | 10.81 USD |
November 1996 | 6.88 USD | 11.59 USD |
October 1996 | 5.19 USD | 8.75 USD |
September 1996 | 5.25 USD | 8.84 USD |
August 1996 | 4.55 USD | 7.67 USD |
July 1996 | 4.23 USD | 7.13 USD |
June 1996 | 4.05 USD | 6.83 USD |
May 1996 | 5.04 USD | 8.50 USD |
April 1996 | 5.08 USD | 8.56 USD |
March 1996 | 4.60 USD | 7.75 USD |
February 1996 | 5.38 USD | 9.06 USD |
January 1996 | 5.27 USD | 8.88 USD |
December 1995 | 5.71 USD | 9.63 USD |
November 1995 | 5.56 USD | 9.38 USD |
October 1995 | 5.54 USD | 9.34 USD |
September 1995 | 5.49 USD | 9.25 USD |
August 1995 | 5.65 USD | 9.53 USD |
July 1995 | 4.38 USD | 7.39 USD |
June 1995 | 3.78 USD | 6.38 USD |
May 1995 | 3.40 USD | 5.74 USD |
April 1995 | 2.69 USD | 4.53 USD |
March 1995 | 2.71 USD | 4.56 USD |
February 1995 | 2.44 USD | 4.11 USD |
January 1995 | 2.15 USD | 3.63 USD |
December 1994 | 2.60 USD | 4.38 USD |
November 1994 | 2.29 USD | 3.86 USD |
October 1994 | 2.50 USD | 4.22 USD |
September 1994 | 2.27 USD | 3.83 USD |
August 1994 | 2.25 USD | 3.80 USD |
July 1994 | 1.79 USD | 3.02 USD |
June 1994 | 1.93 USD | 3.25 USD |
May 1994 | 1.95 USD | 3.28 USD |
April 1994 | 1.81 USD | 3.05 USD |
March 1994 | 1.86 USD | 3.14 USD |
February 1994 | 1.96 USD | 3.30 USD |
January 1994 | 1.84 USD | 3.11 USD |
December 1993 | 1.78 USD | 2.99 USD |
November 1993 | 1.58 USD | 2.66 USD |
October 1993 | 1.51 USD | 2.55 USD |
September 1993 | 1.57 USD | 2.65 USD |
August 1993 | 1.45 USD | 2.44 USD |
July 1993 | 1.21 USD | 2.03 USD |
June 1993 | 1.27 USD | 2.14 USD |
May 1993 | 1.17 USD | 1.97 USD |
April 1993 | 1.08 USD | 1.81 USD |
March 1993 | 1.01 USD | 1.70 USD |
February 1993 | 0.97 USD | 1.64 USD |
January 1993 | 1.00 USD | 1.69 USD |
December 1992 | 1.09 USD | 1.84 USD |
November 1992 | 0.95 USD | 1.59 USD |
October 1992 | 0.93 USD | 1.57 USD |
September 1992 | 0.91 USD | 1.54 USD |
August 1992 | 0.87 USD | 1.47 USD |
July 1992 | 0.85 USD | 1.44 USD |
June 1992 | 0.78 USD | 1.31 USD |
May 1992 | 0.88 USD | 1.48 USD |
April 1992 | 1.00 USD | 1.69 USD |
March 1992 | 0.82 USD | 1.38 USD |
February 1992 | 1.06 USD | 1.79 USD |
January 1992 | 1.02 USD | 1.72 USD |
December 1991 | 0.77 USD | 1.30 USD |
November 1991 | 0.67 USD | 1.13 USD |
October 1991 | 0.80 USD | 1.35 USD |
September 1991 | 0.70 USD | 1.19 USD |
August 1991 | 0.67 USD | 1.13 USD |
July 1991 | 0.66 USD | 1.12 USD |
June 1991 | 0.60 USD | 1.01 USD |
May 1991 | 0.64 USD | 1.08 USD |
April 1991 | 0.56 USD | 0.94 USD |
March 1991 | 0.63 USD | 1.06 USD |
February 1991 | 0.54 USD | 0.91 USD |
January 1991 | 0.51 USD | 0.85 USD |
December 1990 | 0.42 USD | 0.71 USD |
November 1990 | 0.38 USD | 0.63 USD |
October 1990 | 0.33 USD | 0.56 USD |
September 1990 | 0.31 USD | 0.52 USD |
August 1990 | 0.34 USD | 0.58 USD |
July 1990 | 0.41 USD | 0.69 USD |
June 1990 | 0.45 USD | 0.76 USD |
May 1990 | 0.44 USD | 0.75 USD |
April 1990 | 0.39 USD | 0.66 USD |
March 1990 | 0.40 USD | 0.68 USD |
February 1990 | 0.35 USD | 0.59 USD |
January 1990 | 0.32 USD | 0.53 USD |
December 1989 | 0.31 USD | 0.52 USD |
November 1989 | 0.29 USD | 0.49 USD |
October 1989 | 0.30 USD | 0.51 USD |
September 1989 | 0.33 USD | 0.56 USD |
August 1989 | 0.31 USD | 0.52 USD |
July 1989 | 0.29 USD | 0.49 USD |
June 1989 | 0.30 USD | 0.50 USD |
May 1989 | 0.31 USD | 0.52 USD |
April 1989 | 0.28 USD | 0.48 USD |
March 1989 | 0.28 USD | 0.48 USD |
February 1989 | 0.27 USD | 0.46 USD |
January 1989 | 0.27 USD | 0.46 USD |
December 1988 | 0.24 USD | 0.41 USD |
November 1988 | 0.25 USD | 0.41 USD |
October 1988 | 0.24 USD | 0.40 USD |
September 1988 | 0.23 USD | 0.39 USD |
August 1988 | 0.25 USD | 0.41 USD |
July 1988 | 0.27 USD | 0.45 USD |
June 1988 | 0.26 USD | 0.44 USD |
May 1988 | 0.22 USD | 0.38 USD |
April 1988 | 0.21 USD | 0.35 USD |
March 1988 | 0.22 USD | 0.38 USD |
February 1988 | 0.22 USD | 0.38 USD |
MXIM
Price: 103.14USD
52 week range price:
Dividend Yield: 0.49%
Forward Dividend Yield: 1.86%
Payout Ratio Range:
Earnings Per Share: 3.44 USD
P/E Ratio: 35.66
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 74
Ebitda: 236.9 millionMarket Capitalization: 27.7 billion
Average Dividend Frequency: 3