On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	82.600	84.600	82.600	84.500	8.450	8,899,800
2013-03-19	82.300	82.700	80.500	82.000	8.200	6,041,600
2013-03-18	81.900	83.100	80.300	81.900	8.190	11,590,400
2013-03-15	83.000	83.200	80.700	81.000	8.100	5,613,500
2013-03-14	82.100	83.700	82.100	83.200	8.320	5,393,600
2013-03-13	81.900	82.700	81.400	81.900	8.190	6,337,700
2013-03-12	81.800	83.000	81.300	82.000	8.200	5,233,000
2013-03-11	80.300	81.900	79.800	81.600	8.160	6,040,100
2013-03-08	81.400	82.000	80.700	80.800	8.080	6,309,900
2013-03-07	81.300	82.400	80.800	81.200	8.120	14,754,200
2013-03-06	80.100	81.500	80.000	81.000	8.100	7,607,000
2013-03-05	79.300	80.200	78.900	80.100	8.010	7,141,200
2013-03-04	78.700	79.400	77.600	78.700	7.870	4,649,900
2013-03-01	79.500	79.800	77.400	78.800	7.880	7,052,900
2013-02-28	79.600	81.600	79.500	80.100	8.010	4,428,600
2013-02-27	79.100	81.000	77.900	80.200	8.020	6,301,400
2013-02-26	80.100	80.800	77.700	79.500	7.950	7,922,100
2013-02-25	81.200	82.200	79.300	79.300	7.930	4,967,600
2013-02-22	80.400	82.700	80.400	81.000	8.100	7,860,700
2013-02-21	81.400	81.500	78.500	79.700	7.970	8,046,400
2013-02-20	84.400	84.500	81.200	81.500	8.150	7,728,000
2013-02-19	85.100	86.200	83.800	84.500	8.450	11,276,000
2013-02-15	87.000	87.100	83.500	84.500	8.450	8,338,100
2013-02-14	84.700	86.900	84.500	86.800	8.680	6,683,800
2013-02-13	86.800	86.900	84.600	84.900	8.490	10,866,200
2013-02-12	85.500	86.800	85.200	86.500	8.650	7,449,000
2013-02-11	83.800	85.700	83.700	85.500	8.550	11,551,700
2013-02-08	82.100	84.300	81.900	83.800	8.380	7,324,800
2013-02-07	81.000	82.600	80.400	81.100	8.110	12,340,700
2013-02-06	81.400	82.000	80.300	81.900	8.190	7,618,400
2013-02-05	81.200	81.800	80.600	81.400	8.140	3,173,800
2013-02-04	80.500	82.000	80.300	80.300	8.030	5,164,800
2013-02-01	80.400	82.100	79.800	81.500	8.150	10,972,800
2013-01-31	78.200	79.100	77.600	78.600	7.860	4,149,500
2013-01-30	78.500	80.700	78.200	78.700	7.870	9,300,100
2013-01-29	79.100	79.100	77.700	78.000	7.800	4,294,200
2013-01-28	77.800	79.700	77.800	79.200	7.920	5,348,800
2013-01-25	77.900	79.000	77.200	78.000	7.800	5,680,300
2013-01-24	77.500	79.900	76.800	77.100	7.710	8,644,700
2013-01-23	77.800	78.800	77.300	78.400	7.840	3,713,800
2013-01-22	77.400	77.700	76.500	77.700	7.770	6,728,500
2013-01-18	77.600	78.200	77.100	77.500	7.750	5,181,700
2013-01-17	78.400	79.500	77.500	78.300	7.830	7,237,200
2013-01-16	76.000	77.700	75.200	77.500	7.750	6,756,400
2013-01-15	76.100	76.700	75.500	76.000	7.600	4,031,000
2013-01-14	76.400	77.100	76.200	76.600	7.660	4,383,900
2013-01-11	76.400	77.700	75.700	77.100	7.710	7,951,500
2013-01-10	75.500	76.500	75.000	76.300	7.630	10,814,600
2013-01-09	73.100	75.900	73.100	74.500	7.450	8,093,000
2013-01-08	72.800	73.700	72.000	73.400	7.340	10,778,900
2013-01-07	73.700	75.000	73.000	73.300	7.330	13,035,600
2013-01-04	73.000	74.800	72.500	74.200	7.420	9,765,400
2013-01-03	73.300	74.400	72.600	73.100	7.310	9,040,600
2013-01-02	72.500	73.900	72.200	73.700	7.370	7,735,200
2012-12-31	68.300	70.700	68.000	70.500	7.050	4,045,800
2012-12-28	68.000	69.600	68.000	68.500	6.850	2,585,300
2012-12-27	68.700	69.300	67.800	68.600	6.860	2,832,600
2012-12-26	68.400	69.400	67.600	68.900	6.890	3,858,600
2012-12-24	68.600	68.600	67.400	68.000	6.800	1,622,200
2012-12-21	68.500	68.800	66.800	68.400	6.840	4,967,900

← NewerPage 58 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.