On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	77.900	81.500	76.500	80.200	8.020	11,237,300
2010-02-11	77.100	80.300	76.300	79.200	7.920	9,632,200
2010-02-10	77.500	78.400	76.500	77.700	7.770	7,997,100
2010-02-09	77.400	78.400	76.500	76.900	7.690	12,274,900
2010-02-08	74.700	77.700	73.500	76.200	7.620	10,763,700
2010-02-05	74.200	75.100	72.000	74.900	7.490	12,520,000
2010-02-04	76.500	77.000	72.200	73.900	7.390	24,467,700
2010-02-03	78.500	78.900	76.100	78.600	7.860	19,362,400
2010-02-02	76.600	78.900	75.100	78.100	7.810	11,172,800
2010-02-01	72.300	75.700	72.100	75.600	7.560	12,397,900
2010-01-29	75.900	76.600	70.600	72.100	7.210	15,453,700
2010-01-28	79.900	79.900	72.900	74.400	7.440	20,256,200
2010-01-27	78.800	80.100	77.500	79.400	7.940	8,462,600
2010-01-26	78.500	79.600	77.400	78.800	7.880	7,781,900
2010-01-25	77.600	80.200	77.400	79.200	7.920	10,853,300
2010-01-22	80.600	80.600	76.200	76.700	7.670	13,017,500
2010-01-21	82.300	84.100	79.500	80.900	8.090	11,894,800
2010-01-20	80.500	81.500	79.600	81.200	8.120	10,169,600
2010-01-19	80.300	82.100	79.600	81.700	8.170	9,250,900
2010-01-15	85.300	85.300	79.700	79.900	7.990	11,143,300
2010-01-14	85.600	85.900	83.000	85.100	8.510	7,355,800
2010-01-13	85.700	86.000	82.500	85.900	8.590	7,049,600
2010-01-12	89.400	89.400	84.200	84.900	8.490	8,592,700
2010-01-11	90.000	90.000	88.100	89.700	8.970	9,063,300
2010-01-08	89.700	91.100	87.600	88.900	8.890	8,507,100
2010-01-07	89.500	90.400	88.200	88.900	8.890	5,903,400
2010-01-06	88.000	90.000	86.900	89.000	8.900	6,213,800
2010-01-05	89.100	89.600	87.200	87.900	8.790	5,729,100
2010-01-04	88.600	90.300	88.400	88.700	8.870	6,018,800
2009-12-31	88.000	89.000	87.700	88.200	8.820	3,982,000
2009-12-30	86.700	88.900	86.700	88.200	8.820	2,738,500
2009-12-29	88.100	89.000	86.600	87.500	8.750	2,340,500
2009-12-28	89.000	90.100	87.600	88.000	8.800	6,561,900
2009-12-24	88.600	88.800	87.800	88.700	8.870	1,607,200
2009-12-23	88.000	88.500	87.100	87.600	8.760	7,324,000
2009-12-22	86.300	89.400	86.000	87.500	8.750	11,310,600
2009-12-21	84.000	86.000	83.700	85.800	8.580	6,992,700
2009-12-18	82.800	84.000	81.100	82.800	8.280	5,752,400
2009-12-17	84.000	84.300	81.000	81.400	8.140	7,659,700
2009-12-16	84.700	87.000	84.200	84.500	8.450	7,888,200
2009-12-15	85.300	86.000	83.400	83.800	8.380	7,268,000
2009-12-14	81.900	86.000	80.800	85.100	8.510	8,353,500
2009-12-11	82.000	83.500	80.200	81.100	8.110	7,018,500
2009-12-10	83.000	83.700	81.300	82.400	8.240	5,550,400
2009-12-09	81.700	82.700	80.600	82.600	8.260	4,906,900
2009-12-08	81.800	84.800	80.800	82.400	8.240	9,411,400
2009-12-07	83.200	84.900	81.700	82.200	8.220	6,497,500
2009-12-04	84.200	84.300	81.000	83.800	8.380	7,427,800
2009-12-03	82.500	84.000	81.400	81.900	8.190	7,502,100
2009-12-02	83.300	86.400	81.100	81.800	8.180	14,595,200
2009-12-01	78.300	83.500	78.300	83.100	8.310	17,004,500
2009-11-30	76.500	77.600	75.300	77.600	7.760	8,967,900
2009-11-27	75.600	76.700	74.900	75.800	7.580	4,736,500
2009-11-25	77.800	78.700	76.800	76.900	7.690	6,875,900
2009-11-24	78.800	79.900	76.800	78.700	7.870	8,511,800
2009-11-23	78.100	79.600	77.600	78.400	7.840	5,799,800
2009-11-20	77.500	78.400	76.400	77.300	7.730	6,991,400
2009-11-19	80.600	81.200	75.600	78.600	7.860	12,278,700
2009-11-18	82.500	83.100	80.900	82.500	8.250	9,447,400
2009-11-17	80.500	83.200	79.800	83.000	8.300	10,000,500

← NewerPage 71 of 79 · 4,734 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.