On Semiconductor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	72.200	74.600	72.100	74.000	7.400	9,680,000
2013-12-03	70.400	73.100	70.400	72.600	7.260	11,249,100
2013-12-02	70.800	71.300	70.200	70.400	7.040	2,152,800
2013-11-29	70.900	71.500	70.500	70.900	7.090	1,043,800
2013-11-27	70.300	71.100	70.300	70.800	7.080	2,220,200
2013-11-26	69.700	71.200	69.400	70.500	7.050	3,557,300
2013-11-25	69.500	70.300	68.800	69.900	6.990	3,151,400
2013-11-22	69.800	70.400	69.300	69.500	6.950	4,583,100
2013-11-21	69.000	70.100	68.600	69.800	6.980	5,170,900
2013-11-20	68.600	69.600	68.200	68.600	6.860	5,819,400
2013-11-19	69.600	70.400	68.600	68.700	6.870	5,350,300
2013-11-18	69.900	70.900	69.300	69.800	6.980	8,951,600
2013-11-15	72.400	72.500	70.800	71.000	7.100	4,325,000
2013-11-14	72.100	72.600	71.600	72.100	7.210	3,166,600
2013-11-13	71.100	73.000	71.100	72.500	7.250	4,186,500
2013-11-12	70.700	71.800	70.500	71.700	7.170	3,607,900
2013-11-11	71.600	72.000	70.500	70.800	7.080	5,042,200
2013-11-08	71.200	71.600	69.500	71.400	7.140	8,829,100
2013-11-07	72.700	73.100	70.800	71.100	7.110	5,211,800
2013-11-06	73.500	74.000	72.100	72.200	7.220	5,968,200
2013-11-05	73.500	74.800	73.000	73.200	7.320	6,434,800
2013-11-04	75.300	76.000	73.600	73.600	7.360	5,816,600
2013-11-01	72.600	78.400	72.100	75.200	7.520	14,669,400
2013-10-31	70.300	71.000	68.000	70.600	7.060	11,651,300
2013-10-30	70.300	70.600	69.500	69.900	6.990	6,016,900
2013-10-29	70.000	70.600	69.100	69.900	6.990	10,384,300
2013-10-28	69.200	69.900	69.000	69.900	6.990	5,406,700
2013-10-25	68.700	69.900	68.700	69.400	6.940	6,164,900
2013-10-24	69.800	70.600	68.600	68.700	6.870	10,066,100
2013-10-23	69.700	70.400	68.800	69.700	6.970	8,118,300
2013-10-22	70.900	71.400	70.300	70.400	7.040	9,254,200
2013-10-21	71.500	72.100	70.500	70.900	7.090	7,709,800
2013-10-18	71.600	71.800	71.000	71.600	7.160	3,355,400
2013-10-17	70.700	71.500	70.000	71.200	7.120	7,418,800
2013-10-16	70.800	71.900	70.600	71.100	7.110	5,703,900
2013-10-15	72.400	72.900	70.300	70.700	7.070	8,741,300
2013-10-14	71.400	72.800	70.700	72.400	7.240	4,044,900
2013-10-11	70.000	72.000	69.800	71.800	7.180	5,368,500
2013-10-10	68.800	70.500	68.800	70.000	7.000	10,730,900
2013-10-09	70.100	70.300	68.200	68.300	6.830	14,264,800
2013-10-08	71.300	71.600	69.400	69.900	6.990	7,921,800
2013-10-07	71.600	72.600	71.000	71.300	7.130	8,627,200
2013-10-04	71.900	72.800	71.600	72.600	7.260	2,670,000
2013-10-03	73.100	73.300	70.800	71.800	7.180	8,981,400
2013-10-02	73.200	73.700	72.100	73.200	7.320	6,822,800
2013-10-01	73.000	74.400	72.800	73.600	7.360	5,587,800
2013-09-30	71.800	73.500	71.600	73.100	7.310	4,229,700
2013-09-27	72.900	73.600	72.700	72.800	7.280	3,741,200
2013-09-26	74.000	74.500	72.500	73.300	7.330	5,508,100
2013-09-25	74.100	74.500	72.800	73.800	7.380	7,664,500
2013-09-24	73.300	74.500	72.400	74.100	7.410	4,131,700
2013-09-23	73.600	73.800	72.100	73.000	7.300	4,035,200
2013-09-20	74.900	75.100	73.100	73.400	7.340	8,393,100
2013-09-19	75.500	75.800	74.200	74.900	7.490	2,859,900
2013-09-18	75.000	75.600	74.200	75.300	7.530	3,069,800
2013-09-17	74.800	75.500	74.200	75.100	7.510	3,066,100
2013-09-16	74.900	75.300	74.200	74.700	7.470	3,289,500
2013-09-13	76.000	76.400	73.400	74.200	7.420	14,933,300
2013-09-12	75.600	76.400	74.900	75.900	7.590	2,465,000
2013-09-11	75.600	76.400	75.300	75.800	7.580	3,012,300

← NewerPage 55 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-03-11	10:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.