On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	112.70	112.80	111.10	112.30	11.230	5,925,200
2011-01-24	108.50	113.50	108.40	112.70	11.270	9,111,100
2011-01-21	112.10	112.50	108.00	108.50	10.850	7,544,500
2011-01-20	110.60	111.20	107.60	110.70	11.070	8,924,100
2011-01-19	114.90	115.70	111.90	112.20	11.220	13,417,100
2011-01-18	116.70	117.50	115.30	116.00	11.600	9,835,200
2011-01-14	113.70	119.50	113.00	116.40	11.640	20,635,300
2011-01-13	115.00	116.10	113.10	114.30	11.430	17,473,300
2011-01-12	111.00	114.40	109.80	113.70	11.370	13,057,200
2011-01-11	110.00	111.50	109.10	111.20	11.120	11,576,600
2011-01-10	108.50	110.00	106.60	110.00	11.000	12,952,800
2011-01-07	105.30	107.80	104.50	107.80	10.780	12,845,600
2011-01-06	103.20	104.40	102.60	104.20	10.420	6,472,400
2011-01-05	101.90	103.00	100.60	102.90	10.290	7,561,000
2011-01-04	99.500	103.00	99.100	102.30	10.230	14,494,400
2011-01-03	100.50	101.30	98.200	98.700	9.870	8,189,400
2010-12-31	98.700	99.400	98.000	98.800	9.880	2,454,600
2010-12-30	99.000	99.700	98.200	98.500	9.850	3,998,800
2010-12-29	97.100	99.500	96.600	99.200	9.920	9,640,700
2010-12-28	95.000	96.500	94.500	96.300	9.630	4,940,900
2010-12-27	93.800	95.000	92.900	94.700	9.470	3,346,100
2010-12-23	93.200	94.100	92.000	93.900	9.390	5,864,200
2010-12-22	91.400	93.000	91.400	92.800	9.280	4,912,300
2010-12-21	92.000	92.700	91.400	92.500	9.250	5,126,400
2010-12-20	91.800	92.100	90.700	91.700	9.170	2,947,900
2010-12-17	90.300	92.100	90.000	91.400	9.140	4,348,800
2010-12-16	89.400	90.300	88.900	90.100	9.010	2,745,100
2010-12-15	89.300	90.200	89.000	89.600	8.960	5,189,900
2010-12-14	91.700	91.800	89.800	90.100	9.010	5,057,900
2010-12-13	92.400	92.900	90.700	91.700	9.170	5,712,200
2010-12-10	93.400	93.600	91.100	92.400	9.240	5,146,000
2010-12-09	94.400	94.400	92.700	93.400	9.340	4,765,500
2010-12-08	92.100	94.300	90.800	94.100	9.410	9,784,000
2010-12-07	91.800	92.600	90.600	90.900	9.090	5,221,100
2010-12-06	91.700	92.400	90.600	91.300	9.130	5,396,800
2010-12-03	90.000	92.500	89.900	92.100	9.210	8,681,000
2010-12-02	86.700	91.000	86.400	90.900	9.090	14,300,400
2010-12-01	82.500	87.800	82.400	86.900	8.690	16,211,500
2010-11-30	80.500	81.900	79.900	81.600	8.160	7,806,700
2010-11-29	81.600	82.200	80.500	81.200	8.120	4,744,300
2010-11-26	81.400	82.700	81.100	81.800	8.180	1,790,300
2010-11-24	80.100	82.100	79.800	82.100	8.210	4,771,600
2010-11-23	80.000	80.400	78.800	79.500	7.950	3,367,500
2010-11-22	80.700	81.000	79.600	80.900	8.090	3,215,900
2010-11-19	79.500	80.300	79.300	80.200	8.020	5,341,700
2010-11-18	79.000	80.800	78.900	79.500	7.950	6,152,500
2010-11-17	78.500	79.500	77.400	77.900	7.790	3,592,900
2010-11-16	79.200	80.100	77.700	78.600	7.860	5,098,400
2010-11-15	80.600	81.300	79.400	79.500	7.950	3,698,400
2010-11-12	80.200	82.600	79.100	80.400	8.040	4,579,600
2010-11-11	79.900	81.800	78.900	81.000	8.100	3,477,500
2010-11-10	81.100	81.600	78.800	81.500	8.150	4,909,200
2010-11-09	82.500	83.300	81.300	81.600	8.160	4,094,700
2010-11-08	81.500	83.300	81.400	82.600	8.260	4,551,400
2010-11-05	79.800	82.700	79.800	82.100	8.210	8,435,600
2010-11-04	77.300	81.000	76.900	80.100	8.010	14,880,800
2010-11-03	78.600	78.700	75.200	78.600	7.860	10,809,000
2010-11-02	78.600	79.500	78.000	78.200	7.820	7,003,200
2010-11-01	77.300	78.800	77.100	77.900	7.790	8,507,800
2010-10-29	75.700	77.100	74.700	76.700	7.670	5,063,800

← NewerPage 67 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.