On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	81.400	82.200	80.100	81.400	8.140	5,559,600
2013-06-13	78.800	81.800	78.200	81.800	8.180	7,378,400
2013-06-12	80.000	81.000	78.500	78.700	7.870	6,125,100
2013-06-11	82.100	82.100	79.400	79.900	7.990	7,063,200
2013-06-10	81.700	83.300	81.700	82.800	8.280	4,124,600
2013-06-07	81.600	82.800	81.100	82.000	8.200	2,808,700
2013-06-06	82.100	83.100	80.000	81.400	8.140	6,593,000
2013-06-05	84.100	84.700	82.000	82.500	8.250	7,456,600
2013-06-04	85.900	87.300	84.700	85.100	8.510	10,139,600
2013-06-03	85.600	86.600	83.600	84.900	8.490	13,248,400
2013-05-31	84.500	86.700	83.400	85.600	8.560	13,106,700
2013-05-30	82.500	86.300	81.200	85.100	8.510	11,695,700
2013-05-29	79.800	82.600	78.700	82.200	8.220	8,018,500
2013-05-28	79.500	80.000	79.000	79.800	7.980	3,016,100
2013-05-24	78.700	79.700	77.400	78.500	7.850	5,294,600
2013-05-23	79.800	80.100	76.900	78.800	7.880	9,856,800
2013-05-22	82.600	83.900	79.700	80.800	8.080	6,402,000
2013-05-21	82.500	83.500	82.000	83.000	8.300	4,184,600
2013-05-20	82.200	83.500	81.900	82.700	8.270	2,438,800
2013-05-17	81.500	83.400	81.000	82.700	8.270	4,125,200
2013-05-16	81.400	82.400	80.200	80.600	8.060	2,928,000
2013-05-15	80.400	81.800	80.300	81.300	8.130	2,903,300
2013-05-14	80.000	80.700	79.500	80.300	8.030	3,413,300
2013-05-13	79.800	80.400	78.700	80.200	8.020	5,270,700
2013-05-10	79.400	80.100	78.400	79.700	7.970	4,137,900
2013-05-09	79.900	80.500	78.400	78.700	7.870	10,484,200
2013-05-08	80.600	81.100	78.600	79.500	7.950	10,841,900
2013-05-07	81.300	81.500	79.800	80.800	8.080	4,169,300
2013-05-06	80.000	82.400	79.700	81.000	8.100	5,338,000
2013-05-03	80.600	81.800	77.600	80.200	8.020	9,922,800
2013-05-02	77.400	79.700	77.100	79.100	7.910	7,517,800
2013-05-01	78.300	78.600	77.400	78.000	7.800	6,632,100
2013-04-30	77.300	78.600	75.100	78.600	7.860	6,511,400
2013-04-29	75.800	77.200	75.300	76.500	7.650	3,302,500
2013-04-26	77.100	78.800	75.100	75.300	7.530	4,039,400
2013-04-25	75.700	77.500	75.100	77.300	7.730	4,901,600
2013-04-24	74.000	75.700	74.000	75.300	7.530	4,275,600
2013-04-23	74.900	75.900	74.000	75.200	7.520	5,765,700
2013-04-22	72.800	74.900	72.000	74.200	7.420	6,202,000
2013-04-19	74.600	74.600	71.800	72.700	7.270	9,704,600
2013-04-18	80.100	80.500	73.500	74.000	7.400	20,004,200
2013-04-17	81.400	81.400	78.000	78.800	7.880	16,362,100
2013-04-16	82.700	83.800	81.600	83.600	8.360	7,694,400
2013-04-15	82.800	83.700	81.600	81.900	8.190	7,237,500
2013-04-12	84.700	84.700	82.800	84.000	8.400	5,754,500
2013-04-11	85.000	85.900	83.800	85.000	8.500	8,320,300
2013-04-10	83.900	86.200	83.600	85.800	8.580	10,068,200
2013-04-09	81.700	84.100	81.100	83.700	8.370	9,589,900
2013-04-08	78.400	82.000	78.200	81.800	8.180	9,424,700
2013-04-05	77.200	78.700	76.300	78.400	7.840	5,028,300
2013-04-04	77.400	78.800	76.800	78.400	7.840	6,014,400
2013-04-03	77.600	78.600	76.200	77.500	7.750	8,769,400
2013-04-02	81.000	81.400	77.600	78.000	7.800	11,100,200
2013-04-01	82.500	82.700	80.200	81.000	8.100	9,893,400
2013-03-28	82.600	83.000	82.100	82.800	8.280	7,620,300
2013-03-27	82.200	82.900	80.900	82.600	8.260	6,197,400
2013-03-26	83.100	83.600	82.200	83.100	8.310	9,275,400
2013-03-25	82.900	83.500	81.000	81.900	8.190	10,083,400
2013-03-22	82.100	82.700	80.300	80.800	8.080	8,331,900
2013-03-21	83.500	84.200	82.000	82.100	8.210	3,803,300

← NewerPage 57 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.