On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	78.800	81.600	78.600	81.500	8.150	11,342,100
2009-11-13	76.300	78.900	76.000	78.400	7.840	8,775,800
2009-11-12	76.100	78.100	75.800	76.700	7.670	8,992,800
2009-11-11	76.300	77.500	75.500	76.500	7.650	7,571,800
2009-11-10	74.700	75.900	73.300	75.100	7.510	8,228,900
2009-11-09	73.700	76.300	73.700	75.500	7.550	8,088,600
2009-11-06	72.400	74.500	71.300	73.200	7.320	7,440,800
2009-11-05	74.000	75.000	72.000	72.900	7.290	25,794,200
2009-11-04	66.500	69.500	66.000	68.300	6.830	16,746,400
2009-11-03	64.300	65.600	63.200	65.300	6.530	21,986,200
2009-11-02	66.900	67.800	65.000	66.700	6.670	12,037,500
2009-10-30	69.300	69.300	66.000	66.900	6.690	12,881,900
2009-10-29	66.600	69.100	66.600	68.600	6.860	12,825,900
2009-10-28	70.000	70.000	65.400	66.000	6.600	17,479,000
2009-10-27	72.700	73.400	69.000	70.000	7.000	10,843,400
2009-10-26	73.100	75.400	71.700	72.700	7.270	7,714,500
2009-10-23	75.600	76.100	72.500	73.100	7.310	7,983,100
2009-10-22	75.500	76.200	73.100	75.400	7.540	8,544,600
2009-10-21	76.300	79.200	75.000	75.100	7.510	10,343,300
2009-10-20	78.400	78.900	76.900	77.200	7.720	10,365,300
2009-10-19	76.200	77.600	75.500	76.800	7.680	10,539,800
2009-10-16	77.500	78.300	75.300	75.400	7.540	16,203,700
2009-10-15	82.300	82.700	78.900	79.000	7.900	15,486,700
2009-10-14	81.400	83.900	80.600	83.700	8.370	19,471,800
2009-10-13	82.000	82.300	78.400	78.700	7.870	15,863,300
2009-10-12	80.000	82.800	79.700	81.100	8.110	9,502,400
2009-10-09	76.400	79.900	76.300	79.400	7.940	16,454,400
2009-10-08	79.300	79.500	75.000	76.400	7.640	16,671,700
2009-10-07	78.100	79.300	77.300	78.600	7.860	6,703,600
2009-10-06	78.500	79.600	77.500	78.400	7.840	10,866,900
2009-10-05	76.300	78.300	75.100	77.500	7.750	11,638,800
2009-10-02	75.500	76.700	74.100	74.900	7.490	18,897,000
2009-10-01	84.400	84.500	77.400	77.600	7.760	14,223,300
2009-09-30	81.800	83.000	79.600	82.500	8.250	10,398,900
2009-09-29	82.000	82.800	80.000	80.700	8.070	8,312,300
2009-09-28	81.300	83.200	81.200	81.800	8.180	6,750,100
2009-09-25	81.200	82.000	79.300	81.100	8.110	8,465,700
2009-09-24	84.400	84.700	80.300	82.400	8.240	8,547,600
2009-09-23	84.200	86.100	83.200	83.600	8.360	7,789,600
2009-09-22	84.400	86.000	83.600	84.300	8.430	7,512,100
2009-09-21	82.100	84.000	81.600	83.600	8.360	4,837,500
2009-09-18	84.500	85.400	82.700	82.700	8.270	8,743,500
2009-09-17	86.000	87.100	83.800	84.000	8.400	7,154,700
2009-09-16	87.100	87.100	85.100	86.000	8.600	8,788,600
2009-09-15	86.100	86.800	85.100	85.100	8.510	6,042,700
2009-09-14	84.400	86.100	83.900	85.900	8.590	5,734,600
2009-09-11	90.500	91.000	84.200	85.200	8.520	13,291,100
2009-09-10	87.000	91.200	86.100	90.700	9.070	15,447,000
2009-09-09	84.900	86.500	83.100	85.900	8.590	15,765,800
2009-09-08	84.000	85.500	82.600	84.600	8.460	11,793,200
2009-09-04	81.100	83.700	80.900	83.200	8.320	6,843,000
2009-09-03	80.100	80.900	79.000	80.700	8.070	5,955,400
2009-09-02	78.600	80.300	78.600	79.500	7.950	8,152,100
2009-09-01	81.800	83.800	78.700	79.400	7.940	12,101,900
2009-08-31	82.200	82.400	79.700	80.700	8.070	22,500,100
2009-08-28	81.400	83.800	81.400	82.200	8.220	9,774,800
2009-08-27	80.500	81.700	78.600	81.400	8.140	7,127,000
2009-08-26	79.100	81.400	79.000	81.000	8.100	11,081,900
2009-08-25	78.700	79.700	78.100	79.500	7.950	6,249,300
2009-08-24	79.600	81.100	78.500	78.800	7.880	7,638,000

← NewerPage 72 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.