On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	76.000	76.900	75.500	76.200	7.620	7,110,500
2013-09-09	75.600	76.000	74.700	75.700	7.570	2,813,800
2013-09-06	75.200	75.500	73.800	75.100	7.510	2,712,100
2013-09-05	75.000	75.200	74.100	74.900	7.490	2,973,800
2013-09-04	73.000	75.000	73.000	74.200	7.420	3,851,000
2013-09-03	73.100	74.200	72.600	73.000	7.300	3,101,000
2013-08-30	73.000	73.500	71.900	72.400	7.240	3,650,800
2013-08-29	72.200	73.800	72.100	73.100	7.310	3,346,800
2013-08-28	72.800	73.600	72.100	72.300	7.230	4,329,300
2013-08-27	73.000	73.400	72.100	72.800	7.280	4,038,400
2013-08-26	73.800	74.700	73.400	73.800	7.380	2,189,000
2013-08-23	73.600	74.300	72.800	73.600	7.360	2,222,900
2013-08-22	73.100	74.200	72.000	73.500	7.350	2,647,700
2013-08-21	72.700	73.400	72.100	73.000	7.300	3,098,800
2013-08-20	72.000	73.300	72.000	72.900	7.290	2,303,500
2013-08-19	73.100	73.600	71.700	72.000	7.200	2,707,300
2013-08-16	71.600	73.700	71.600	73.000	7.300	3,505,300
2013-08-15	73.500	74.300	72.400	72.500	7.250	4,864,800
2013-08-14	75.100	75.100	73.800	74.200	7.420	3,169,900
2013-08-13	74.600	75.400	73.200	75.000	7.500	6,886,200
2013-08-12	74.200	75.700	73.500	74.900	7.490	3,453,800
2013-08-09	74.100	74.600	73.500	74.400	7.440	3,875,100
2013-08-08	75.300	76.000	74.300	74.300	7.430	4,068,000
2013-08-07	74.400	75.200	73.600	75.000	7.500	4,579,600
2013-08-06	75.400	75.900	74.000	75.000	7.500	5,657,500
2013-08-05	75.500	76.500	75.200	75.800	7.580	6,109,300
2013-08-02	77.500	80.000	75.100	76.000	7.600	20,774,600
2013-08-01	83.000	85.000	82.600	84.400	8.440	11,281,300
2013-07-31	81.600	83.000	81.200	82.400	8.240	6,916,700
2013-07-30	81.500	82.400	80.600	81.400	8.140	4,658,500
2013-07-29	79.200	81.100	79.000	81.000	8.100	4,231,200
2013-07-26	80.600	80.800	79.400	79.800	7.980	3,635,100
2013-07-25	80.500	81.400	79.900	81.400	8.140	3,265,600
2013-07-24	82.300	82.400	80.000	80.400	8.040	3,145,600
2013-07-23	81.400	81.600	80.700	81.200	8.120	5,080,500
2013-07-22	79.900	81.000	79.200	80.600	8.060	2,653,700
2013-07-19	78.900	79.700	78.300	79.700	7.970	5,095,500
2013-07-18	81.800	82.100	79.000	79.500	7.950	9,116,800
2013-07-17	82.500	83.200	81.200	83.100	8.310	3,713,100
2013-07-16	82.600	83.400	81.800	82.000	8.200	3,284,700
2013-07-15	82.100	82.700	80.900	82.300	8.230	3,431,900
2013-07-12	82.400	82.800	81.200	82.200	8.220	2,991,200
2013-07-11	80.200	82.300	80.200	82.100	8.210	3,802,100
2013-07-10	81.800	82.400	81.100	81.600	8.160	4,786,700
2013-07-09	79.500	82.100	79.300	81.500	8.150	5,254,900
2013-07-08	83.100	83.500	78.600	79.400	7.940	6,532,400
2013-07-05	81.400	83.800	81.100	83.800	8.380	3,518,600
2013-07-03	80.900	81.400	80.100	80.800	8.080	1,471,300
2013-07-02	80.800	82.300	80.400	81.000	8.100	4,910,400
2013-07-01	81.600	82.100	80.200	80.900	8.090	4,701,400
2013-06-28	79.000	81.300	78.500	80.800	8.080	13,387,600
2013-06-27	77.900	81.500	77.900	79.800	7.980	6,949,200
2013-06-26	77.900	78.900	76.400	77.600	7.760	5,970,000
2013-06-25	78.300	79.700	76.700	77.400	7.740	5,954,100
2013-06-24	76.800	77.800	75.800	77.400	7.740	8,112,100
2013-06-21	80.000	80.600	77.600	78.200	7.820	6,185,000
2013-06-20	81.000	81.300	78.900	79.900	7.990	7,967,200
2013-06-19	82.500	83.400	82.200	82.300	8.230	3,615,600
2013-06-18	83.400	84.000	82.500	82.700	8.270	6,779,600
2013-06-17	81.900	83.500	81.800	82.900	8.290	4,635,800

← NewerPage 56 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.