On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	64.800	66.400	62.500	66.000	6.600	6,683,500
2009-05-27	65.000	65.600	63.200	63.700	6.370	8,008,100
2009-05-26	63.500	64.800	62.700	64.600	6.460	15,918,500
2009-05-22	61.900	62.800	60.800	62.200	6.220	4,403,000
2009-05-21	61.900	62.800	59.100	61.300	6.130	10,692,600
2009-05-20	64.400	66.700	62.900	63.300	6.330	9,130,300
2009-05-19	61.500	64.800	60.200	63.500	6.350	9,998,400
2009-05-18	57.800	62.800	57.500	62.300	6.230	13,878,500
2009-05-15	58.000	58.800	56.100	56.900	5.690	7,135,800
2009-05-14	53.600	58.000	53.000	57.600	5.760	9,387,600
2009-05-13	56.600	56.900	54.300	54.800	5.480	7,717,400
2009-05-12	60.200	60.200	55.300	57.100	5.710	10,254,400
2009-05-11	57.900	60.400	56.000	59.300	5.930	17,292,800
2009-05-08	62.000	62.500	55.400	56.100	5.610	23,394,000
2009-05-07	64.700	65.000	55.200	57.100	5.710	20,503,000
2009-05-06	61.000	62.000	58.300	60.900	6.090	14,753,800
2009-05-05	60.700	61.400	58.800	61.000	6.100	14,156,900
2009-05-04	58.100	60.900	58.100	60.500	6.050	14,938,500
2009-05-01	53.800	57.500	52.800	57.400	5.740	10,707,100
2009-04-30	53.900	56.200	53.000	54.200	5.420	10,553,000
2009-04-29	47.800	54.900	47.800	53.000	5.300	17,621,200
2009-04-28	47.500	48.700	46.500	47.400	4.740	4,246,800
2009-04-27	47.700	49.100	47.400	48.100	4.810	4,903,900
2009-04-24	49.100	50.200	47.300	49.500	4.950	7,096,100
2009-04-23	51.500	52.200	47.500	48.400	4.840	7,794,400
2009-04-22	48.700	53.200	48.000	50.900	5.090	12,214,300
2009-04-21	48.300	50.200	47.200	49.300	4.930	9,222,700
2009-04-20	52.100	52.600	48.300	49.000	4.900	8,075,700
2009-04-17	50.900	54.000	49.800	53.300	5.330	9,213,500
2009-04-16	50.500	62.000	50.000	50.800	5.080	14,599,200
2009-04-15	48.900	49.900	47.700	49.300	4.930	4,389,600
2009-04-14	48.500	52.000	47.900	49.700	4.970	12,172,100
2009-04-13	47.200	49.300	45.300	48.700	4.870	7,121,200
2009-04-09	47.500	48.500	46.500	47.900	4.790	7,945,400
2009-04-08	45.900	47.500	45.200	45.700	4.570	6,918,500
2009-04-07	46.000	46.500	44.700	45.300	4.530	4,634,600
2009-04-06	47.500	47.700	44.900	46.600	4.660	12,701,700
2009-04-03	46.500	49.600	45.000	49.100	4.910	11,614,100
2009-04-02	44.600	47.100	44.200	45.600	4.560	7,856,400
2009-04-01	41.100	44.100	40.200	43.700	4.370	10,507,800
2009-03-31	39.200	40.200	38.800	39.000	3.900	6,630,700
2009-03-30	38.700	39.000	36.900	38.800	3.880	6,601,500
2009-03-27	43.100	43.300	40.500	40.500	4.050	12,701,100
2009-03-26	42.300	44.900	41.000	44.100	4.410	12,486,600
2009-03-25	45.000	47.200	40.900	43.400	4.340	10,955,700
2009-03-24	45.000	45.800	43.800	44.700	4.470	6,200,000
2009-03-23	44.000	46.200	43.000	46.100	4.610	8,225,200
2009-03-20	46.000	46.000	40.800	42.000	4.200	9,746,600
2009-03-19	45.800	47.000	44.300	45.000	4.500	11,199,500
2009-03-18	44.400	46.100	41.900	46.000	4.600	14,692,800
2009-03-17	41.100	45.600	40.700	44.900	4.490	19,283,700
2009-03-16	43.200	43.200	40.500	41.100	4.110	7,900,900
2009-03-13	41.500	43.700	41.100	42.500	4.250	15,003,600
2009-03-12	40.000	42.300	39.200	41.500	4.150	9,084,800
2009-03-11	36.600	40.100	36.000	39.600	3.960	10,632,200
2009-03-10	35.300	38.000	34.800	36.200	3.620	13,424,500
2009-03-09	33.800	36.300	32.700	33.700	3.370	7,327,100
2009-03-06	36.800	37.600	32.600	34.600	3.460	10,192,800
2009-03-05	36.200	38.000	35.100	36.700	3.670	8,573,700
2009-03-04	34.600	37.700	34.200	36.700	3.670	12,412,700

← NewerPage 74 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.