ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 69.15 | 70.78 | 68.66 | 70.17 | 70.17 | 7,761,700 |
| Jul 25, 2024 | 67.84 | 70.72 | 66.78 | 67.54 | 67.54 | 9,670,800 |
| Jul 24, 2024 | 73.10 | 73.69 | 69.95 | 70.11 | 70.11 | 8,138,500 |
| Jul 23, 2024 | 75.00 | 75.39 | 72.82 | 73.39 | 73.39 | 7,557,800 |
| Jul 22, 2024 | 75.34 | 77.56 | 73.76 | 77.33 | 77.33 | 7,758,500 |
| Jul 19, 2024 | 75.03 | 75.37 | 72.02 | 72.53 | 72.53 | 6,339,600 |
| Jul 18, 2024 | 76.29 | 77.95 | 74.96 | 75.43 | 75.43 | 5,717,700 |
| Jul 17, 2024 | 77.32 | 78.01 | 75.28 | 75.46 | 75.46 | 9,931,000 |
| Jul 16, 2024 | 76.65 | 78.76 | 76.14 | 78.74 | 78.74 | 3,555,300 |
| Jul 15, 2024 | 75.76 | 77.91 | 75.53 | 76.37 | 76.37 | 4,889,900 |
| Jul 12, 2024 | 74.86 | 78.31 | 74.34 | 76.87 | 76.87 | 5,950,400 |
| Jul 11, 2024 | 75.89 | 76.99 | 74.19 | 74.24 | 74.24 | 7,400,800 |
| Jul 10, 2024 | 74.44 | 76.72 | 74.19 | 76.59 | 76.59 | 5,685,500 |
| Jul 09, 2024 | 74.56 | 74.58 | 72.37 | 73.48 | 73.48 | 5,861,400 |
| Jul 08, 2024 | 73.12 | 75.15 | 73.04 | 75.01 | 75.01 | 4,717,100 |
| Jul 05, 2024 | 73.15 | 74.67 | 72.77 | 73.38 | 73.38 | 3,028,800 |
| Jul 03, 2024 | 73.36 | 74.60 | 72.35 | 72.68 | 72.68 | 3,906,400 |
| Jul 02, 2024 | 70.10 | 72.96 | 70.10 | 72.92 | 72.92 | 5,796,700 |
| Jul 01, 2024 | 68.96 | 69.87 | 67.79 | 69.18 | 69.18 | 4,692,300 |
| Jun 28, 2024 | 68.19 | 69.38 | 67.80 | 68.55 | 68.55 | 5,257,900 |
| Jun 27, 2024 | 67.85 | 68.39 | 67.35 | 67.86 | 67.86 | 3,806,500 |
| Jun 26, 2024 | 67.52 | 68.63 | 67.47 | 68.17 | 68.17 | 3,592,500 |
| Jun 25, 2024 | 68.13 | 68.54 | 66.76 | 67.84 | 67.84 | 4,491,700 |
| Jun 24, 2024 | 68.20 | 69.38 | 67.48 | 67.79 | 67.79 | 4,970,800 |
| Jun 21, 2024 | 67.82 | 69.09 | 67.50 | 68.52 | 68.52 | 9,842,300 |
| Jun 20, 2024 | 69.18 | 69.68 | 67.18 | 67.63 | 67.63 | 8,418,700 |
| Jun 18, 2024 | 70.61 | 71.45 | 70.36 | 70.73 | 70.73 | 4,318,500 |
| Jun 17, 2024 | 71.89 | 71.93 | 69.38 | 70.73 | 70.73 | 6,763,500 |
| Jun 14, 2024 | 73.34 | 73.96 | 71.50 | 71.97 | 71.97 | 4,527,300 |
| Jun 13, 2024 | 74.17 | 76.70 | 74.00 | 75.04 | 75.04 | 4,777,500 |
| Jun 12, 2024 | 75.50 | 77.22 | 75.11 | 76.22 | 76.22 | 6,673,700 |
| Jun 11, 2024 | 73.12 | 74.44 | 72.16 | 73.98 | 73.98 | 4,292,100 |
| Jun 10, 2024 | 71.59 | 73.99 | 71.50 | 73.50 | 73.50 | 5,328,000 |
| Jun 07, 2024 | 72.30 | 72.56 | 71.21 | 72.31 | 72.31 | 3,830,000 |
| Jun 06, 2024 | 74.18 | 74.25 | 72.30 | 72.45 | 72.45 | 6,564,500 |
| Jun 05, 2024 | 72.45 | 74.60 | 71.86 | 74.54 | 74.54 | 6,266,000 |
| Jun 04, 2024 | 73.05 | 73.45 | 70.90 | 71.52 | 71.52 | 3,718,000 |
| Jun 03, 2024 | 74.01 | 74.49 | 71.35 | 73.19 | 73.19 | 3,653,700 |
| May 31, 2024 | 71.85 | 73.20 | 70.64 | 73.04 | 73.04 | 5,735,900 |
| May 30, 2024 | 71.05 | 72.47 | 70.61 | 72.11 | 72.11 | 3,570,800 |
| May 29, 2024 | 71.95 | 72.52 | 70.89 | 71.01 | 71.01 | 4,961,400 |
| May 28, 2024 | 72.43 | 75.34 | 72.42 | 73.65 | 73.65 | 5,794,200 |
| May 24, 2024 | 72.46 | 73.23 | 71.82 | 72.56 | 72.56 | 5,172,000 |
| May 23, 2024 | 76.67 | 76.73 | 71.29 | 71.65 | 71.65 | 9,592,000 |
| May 22, 2024 | 74.24 | 77.20 | 73.91 | 76.29 | 76.29 | 8,191,300 |
| May 21, 2024 | 73.15 | 73.35 | 72.15 | 72.82 | 72.82 | 4,332,100 |
| May 20, 2024 | 73.07 | 74.80 | 72.88 | 74.28 | 74.28 | 4,496,900 |
| May 17, 2024 | 73.43 | 73.86 | 72.69 | 73.17 | 73.17 | 3,844,300 |
| May 16, 2024 | 74.46 | 74.65 | 72.92 | 73.00 | 73.00 | 5,427,900 |
| May 15, 2024 | 74.42 | 74.84 | 72.88 | 74.74 | 74.74 | 6,415,300 |
| May 14, 2024 | 73.23 | 74.14 | 72.64 | 72.99 | 72.99 | 4,888,100 |
| May 13, 2024 | 71.29 | 73.06 | 71.01 | 72.33 | 72.33 | 4,431,700 |
| May 10, 2024 | 71.78 | 71.78 | 69.93 | 70.46 | 70.46 | 3,669,800 |
| May 09, 2024 | 70.51 | 71.84 | 70.29 | 71.26 | 71.26 | 5,471,800 |
| May 08, 2024 | 69.65 | 70.74 | 69.07 | 70.67 | 70.67 | 4,102,600 |
| May 07, 2024 | 70.46 | 72.44 | 70.27 | 70.79 | 70.79 | 6,890,000 |
| May 06, 2024 | 70.68 | 70.99 | 69.01 | 69.67 | 69.67 | 6,051,400 |
| May 03, 2024 | 71.65 | 72.26 | 69.98 | 70.37 | 70.37 | 6,516,700 |
| May 02, 2024 | 70.22 | 70.85 | 68.06 | 70.01 | 70.01 | 6,509,100 |
| May 01, 2024 | 68.99 | 71.92 | 68.76 | 69.01 | 69.01 | 8,882,000 |
| Apr 30, 2024 | 70.00 | 72.75 | 69.94 | 70.16 | 70.16 | 8,420,800 |
| Apr 29, 2024 | 68.00 | 71.44 | 67.58 | 70.82 | 70.82 | 13,468,200 |
| Apr 26, 2024 | 66.22 | 68.96 | 66.17 | 68.06 | 68.06 | 12,859,000 |
| Apr 25, 2024 | 65.55 | 67.32 | 65.47 | 66.38 | 66.38 | 9,329,900 |
| Apr 24, 2024 | 67.17 | 67.45 | 64.33 | 65.53 | 65.53 | 12,812,300 |
| Apr 23, 2024 | 60.58 | 61.98 | 60.37 | 61.68 | 61.68 | 6,917,500 |
| Apr 22, 2024 | 61.02 | 61.31 | 59.34 | 60.65 | 60.65 | 7,414,900 |
| Apr 19, 2024 | 61.15 | 62.51 | 60.26 | 60.71 | 60.71 | 9,857,300 |
| Apr 18, 2024 | 63.01 | 63.77 | 61.51 | 62.93 | 62.93 | 8,437,300 |
| Apr 17, 2024 | 65.28 | 65.87 | 64.11 | 64.47 | 64.47 | 6,826,300 |
| Apr 16, 2024 | 65.40 | 65.50 | 64.06 | 64.72 | 64.72 | 5,214,700 |
| Apr 15, 2024 | 67.85 | 67.95 | 64.88 | 65.64 | 65.64 | 7,077,400 |
| Apr 12, 2024 | 69.19 | 69.38 | 66.57 | 66.64 | 66.64 | 7,450,700 |
| Apr 11, 2024 | 69.64 | 70.77 | 69.06 | 70.60 | 70.60 | 5,206,700 |
| Apr 10, 2024 | 69.23 | 70.02 | 68.39 | 69.23 | 69.23 | 4,859,300 |
| Apr 09, 2024 | 69.83 | 71.98 | 69.64 | 70.94 | 70.94 | 6,344,700 |
| Apr 08, 2024 | 69.31 | 70.36 | 68.58 | 68.75 | 68.75 | 3,915,100 |
| Apr 05, 2024 | 69.10 | 69.67 | 68.11 | 69.32 | 69.32 | 7,564,500 |
| Apr 04, 2024 | 71.39 | 72.54 | 68.80 | 69.10 | 69.10 | 7,280,100 |
| Apr 03, 2024 | 70.29 | 71.51 | 69.87 | 70.73 | 70.73 | 5,308,700 |
| Apr 02, 2024 | 71.80 | 72.00 | 70.31 | 70.48 | 70.48 | 7,107,300 |
| Apr 01, 2024 | 73.89 | 74.89 | 73.14 | 73.85 | 73.85 | 4,601,400 |
| Mar 28, 2024 | 75.43 | 76.08 | 73.38 | 73.55 | 73.55 | 7,408,900 |
| Mar 27, 2024 | 73.92 | 75.77 | 73.00 | 75.61 | 75.61 | 6,723,600 |
| Mar 26, 2024 | 74.00 | 74.16 | 72.67 | 72.89 | 72.89 | 5,876,600 |
| Mar 25, 2024 | 72.20 | 74.55 | 72.12 | 73.54 | 73.54 | 5,462,700 |
| Mar 22, 2024 | 75.00 | 75.74 | 73.86 | 74.68 | 74.68 | 3,345,600 |
| Mar 21, 2024 | 76.83 | 77.41 | 75.17 | 75.78 | 75.78 | 5,929,700 |
| Mar 20, 2024 | 73.64 | 76.05 | 73.08 | 75.57 | 75.57 | 5,947,100 |
| Mar 19, 2024 | 73.16 | 74.56 | 72.85 | 74.04 | 74.04 | 4,609,500 |
| Mar 18, 2024 | 75.49 | 75.72 | 73.73 | 73.82 | 73.82 | 5,860,300 |
| Mar 15, 2024 | 74.44 | 76.28 | 74.44 | 74.87 | 74.87 | 9,726,100 |
| Mar 14, 2024 | 79.43 | 79.69 | 76.15 | 77.17 | 77.17 | 6,778,800 |
| Mar 13, 2024 | 81.13 | 82.33 | 79.69 | 79.89 | 79.89 | 5,260,900 |
| Mar 12, 2024 | 82.30 | 82.65 | 80.29 | 82.59 | 82.59 | 5,919,700 |
| Mar 11, 2024 | 78.66 | 81.60 | 78.11 | 81.60 | 81.60 | 6,604,200 |
| Mar 08, 2024 | 82.44 | 83.64 | 78.90 | 78.95 | 78.95 | 7,832,500 |
| Mar 07, 2024 | 77.83 | 85.16 | 77.83 | 82.96 | 82.96 | 10,642,400 |
| Mar 06, 2024 | 78.81 | 79.39 | 77.06 | 77.62 | 77.62 | 8,108,800 |
| Mar 05, 2024 | 78.40 | 79.27 | 75.72 | 76.99 | 76.99 | 6,556,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.