DIODES Historical Stock Price

Below is the stock price history for Diodes DIOD. Data is recorded each day for the historical open, high, low, close and volume. The Diodes stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Diodes Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-21 37.25 37.25 36.49 36.93 8,381
2018-06-20 36.89 37.36 36.72 37.245 17,609
2018-06-19 36.24 36.71 35.77 36.60 17,802
2018-06-18 36.10 36.43 35.81 36.41 10,353
2018-06-15 36.26 36.72 36.25 36.51 10,794
2018-06-14 36.27 36.59 36.27 36.51 3,315
2018-06-13 35.89 36.53 35.89 36.22 11,189
2018-06-12 35.86 35.98 35.50 35.78 19,382
2018-06-11 36.75 36.75 35.59 35.86 17,125
2018-06-08 36.94 36.94 36.06 36.49 25,996
2018-06-07 36.76 37.11 36.13 36.54 31,772
2018-06-06 36.51 37.32 36.45 37.32 21,179
2018-06-05 36.17 36.60 35.95 36.59 14,744
2018-06-04 34.69 35.86 34.67 35.72 20,600
2018-06-01 34.42 34.75 34.16 34.60 15,797
2018-05-31 34.15 34.44 34.04 34.22 7,446
2018-05-30 34.27 34.55 33.87 34.17 23,689
2018-05-29 34.32 34.50 33.85 34.22 12,255
2018-05-25 33.62 34.32 33.62 34.21 10,944
2018-05-24 33.31 33.72 33.29 33.53 12,351
2018-05-23 33.58 33.71 33.16 33.40 17,336
2018-05-22 33.73 34.02 33.61 33.61 17,829
2018-05-21 33.70 33.72 33.22 33.49 10,789
2018-05-18 33.48 33.55 33.35 33.44 10,913
2018-05-17 33.24 33.76 33.24 33.46 5,359
2018-05-16 33.18 33.60 32.95 33.36 11,031
2018-05-15 33.24 33.52 33.01 33.06 18,506
2018-05-14 32.90 33.16 32.81 32.96 11,232
2018-05-11 32.83 33.01 32.46 32.59 11,797
2018-05-10 33.25 33.35 32.49 32.97 22,241

» More Diodes Stock Price History

To see other companies like Diodes (DIOD), view our stock market today for news, and other data.