STOCKS END HIGHER WITH U.S. INFLATION, FED ON HORIZON

CPI print expected to show headline inflation of 3.1%, a slight drop from October

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

79.40

+3.26

(+4.28%)

At close: 04:00PM EST

79.40

0.00

(0.00%)

After hours:

04:52PM EST

Time Period:

Dec 11, 2022 - Dec 11, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2023	76.68	80.20	76.46	79.40	79.40	7,661,961
Dec 08, 2023	75.57	77.25	75.52	76.14	76.14	4,583,800
Dec 07, 2023	73.76	76.31	73.63	75.84	75.84	6,248,200
Dec 06, 2023	73.65	74.75	73.15	73.44	73.44	5,201,000
Dec 05, 2023	72.64	72.91	71.45	72.28	72.28	3,368,400
Dec 04, 2023	73.26	74.17	71.73	73.10	73.10	5,499,800
Dec 01, 2023	71.25	74.24	70.89	74.18	74.18	6,067,200
Nov 30, 2023	72.16	72.42	70.66	71.33	71.33	7,154,900
Nov 29, 2023	70.45	73.22	70.40	71.62	71.62	7,747,900
Nov 28, 2023	68.72	69.44	68.23	69.10	69.10	4,425,800
Nov 27, 2023	68.90	69.54	68.42	68.68	68.68	4,041,600
Nov 24, 2023	68.64	69.45	68.61	69.28	69.28	1,718,000
Nov 22, 2023	68.88	69.82	68.24	68.56	68.56	4,375,200
Nov 21, 2023	70.04	70.23	68.15	68.39	68.39	5,998,700
Nov 20, 2023	69.96	70.75	69.72	70.68	70.68	4,342,300
Nov 17, 2023	69.73	70.31	69.07	70.03	70.03	4,046,500
Nov 16, 2023	70.91	71.07	69.02	69.46	69.46	6,018,900
Nov 15, 2023	71.04	72.90	70.86	71.13	71.13	6,130,000
Nov 14, 2023	69.35	70.69	69.08	69.96	69.96	9,083,600
Nov 13, 2023	66.37	66.82	65.75	66.65	66.65	7,078,800
Nov 10, 2023	65.50	67.84	65.14	67.38	67.38	7,929,500
Nov 09, 2023	66.28	66.50	64.03	64.35	64.35	10,548,000
Nov 08, 2023	66.77	66.83	65.46	66.25	66.25	8,908,600
Nov 07, 2023	66.28	67.46	65.80	66.80	66.80	9,650,100
Nov 06, 2023	68.65	68.96	65.42	66.23	66.23	9,284,400
Nov 03, 2023	67.37	68.88	66.87	68.25	68.25	11,671,600
Nov 02, 2023	65.92	67.34	64.28	66.63	66.63	12,027,200
Nov 01, 2023	62.50	64.86	61.47	64.84	64.84	15,562,900
Oct 31, 2023	64.18	65.03	61.72	62.64	62.64	22,213,200
Oct 30, 2023	73.29	73.59	64.99	65.34	65.34	39,759,800
Oct 27, 2023	84.27	84.57	82.65	83.52	83.52	10,637,400
Oct 26, 2023	82.77	84.57	82.01	82.79	82.79	8,230,600
Oct 25, 2023	82.85	84.25	80.62	81.16	81.16	8,726,700
Oct 24, 2023	84.09	85.78	83.63	85.09	85.09	5,268,000
Oct 23, 2023	84.07	85.32	82.90	83.61	83.61	5,548,400
Oct 20, 2023	87.00	87.70	83.85	84.83	84.83	7,076,300
Oct 19, 2023	90.00	90.09	86.55	87.01	87.01	5,609,600
Oct 18, 2023	90.00	90.60	88.63	89.59	89.59	5,338,100
Oct 17, 2023	90.07	92.86	90.00	91.69	91.69	4,730,100
Oct 16, 2023	89.83	92.05	89.52	91.69	91.69	4,814,300
Oct 13, 2023	93.77	93.92	88.82	89.14	89.14	5,440,700
Oct 12, 2023	95.35	95.59	92.28	93.05	93.05	5,602,700
Oct 11, 2023	93.53	95.20	93.38	95.14	95.14	3,877,200
Oct 10, 2023	91.90	94.19	91.56	93.32	93.32	4,313,100
Oct 09, 2023	89.80	91.18	89.09	90.93	90.93	2,224,800
Oct 06, 2023	87.77	91.50	86.84	90.93	90.93	4,095,100
Oct 05, 2023	89.74	90.25	86.94	88.17	88.17	4,075,800
Oct 04, 2023	87.50	90.71	87.31	89.99	89.99	7,263,500
Oct 03, 2023	92.04	92.83	88.35	89.76	89.76	6,101,300
Oct 02, 2023	93.95	95.64	92.04	93.37	93.37	3,943,000
Sept 29, 2023	95.50	95.67	92.76	92.95	92.95	4,214,400
Sept 28, 2023	92.14	95.64	91.43	94.05	94.05	4,385,000
Sept 27, 2023	91.30	92.77	90.21	92.05	92.05	4,681,900
Sept 26, 2023	93.42	93.71	89.28	90.15	90.15	6,590,600
Sept 25, 2023	92.98	95.07	92.52	94.46	94.46	2,773,100
Sept 22, 2023	92.16	94.70	91.95	93.81	93.81	5,173,600
Sept 21, 2023	91.77	92.37	90.83	90.93	90.93	5,111,700
Sept 20, 2023	94.97	95.69	92.79	92.84	92.84	2,898,600
Sept 19, 2023	94.53	94.87	92.93	94.24	94.24	3,422,300
Sept 18, 2023	92.00	94.92	92.00	94.60	94.60	3,295,200
Sept 15, 2023	95.72	95.87	92.27	93.10	93.10	9,748,400
Sept 14, 2023	97.94	98.07	94.80	96.47	96.47	5,544,900
Sept 13, 2023	96.82	98.58	96.39	96.83	96.83	4,060,500
Sept 12, 2023	96.62	99.45	96.42	96.79	96.79	3,411,700
Sept 11, 2023	99.18	99.37	95.95	97.85	97.85	3,923,900
Sept 08, 2023	98.75	99.76	96.94	97.92	97.92	3,600,100
Sept 07, 2023	97.46	99.15	96.12	98.51	98.51	4,723,100
Sept 06, 2023	99.30	101.30	97.74	99.49	99.49	3,367,800
Sept 05, 2023	99.23	100.21	97.17	99.31	99.31	3,137,700
Sept 01, 2023	99.31	99.85	97.75	99.40	99.40	3,233,500
Aug 31, 2023	98.61	100.29	98.18	98.46	98.46	5,804,500
Aug 30, 2023	97.20	99.44	96.57	98.85	98.85	4,351,200
Aug 29, 2023	93.18	97.88	93.00	97.61	97.61	5,691,400
Aug 28, 2023	93.13	94.50	92.98	93.63	93.63	3,899,700
Aug 25, 2023	90.63	92.78	89.73	92.32	92.32	4,662,000
Aug 24, 2023	94.49	94.66	89.73	89.96	89.96	6,014,900
Aug 23, 2023	90.77	93.36	90.39	92.88	92.88	5,768,900
Aug 22, 2023	94.86	95.18	92.14	92.37	92.37	3,918,300
Aug 21, 2023	91.50	93.52	91.23	93.03	93.03	4,580,900
Aug 18, 2023	89.04	91.23	88.63	90.73	90.73	4,647,100
Aug 17, 2023	92.09	92.68	89.91	90.03	90.03	6,768,900
Aug 16, 2023	94.29	94.58	92.03	92.18	92.18	5,262,300
Aug 15, 2023	96.21	96.41	93.89	94.13	94.13	4,850,700
Aug 14, 2023	94.20	97.15	93.57	97.12	97.12	5,280,600
Aug 11, 2023	96.51	96.70	94.31	94.57	94.57	5,442,000
Aug 10, 2023	100.55	101.15	97.06	97.73	97.73	4,730,700
Aug 09, 2023	101.37	101.52	98.88	99.09	99.09	4,854,000
Aug 08, 2023	102.33	102.33	99.90	101.38	101.38	4,184,200
Aug 07, 2023	104.00	104.87	102.69	103.59	103.59	4,112,500
Aug 04, 2023	101.43	103.71	100.48	102.31	102.31	6,470,300
Aug 03, 2023	101.45	102.95	100.40	102.70	102.70	6,033,400
Aug 02, 2023	106.89	107.16	103.12	103.57	103.57	6,906,500
Aug 01, 2023	107.73	109.41	106.60	108.09	108.09	5,441,600
Jul 31, 2023	109.74	111.35	107.08	107.75	107.75	14,150,300
Jul 28, 2023	103.70	105.39	102.50	105.09	105.09	7,604,100
Jul 27, 2023	103.06	104.53	100.80	102.11	102.11	7,432,400
Jul 26, 2023	99.32	100.33	97.96	99.25	99.25	5,532,200
Jul 25, 2023	98.46	101.57	98.29	100.04	100.04	5,920,000
Jul 24, 2023	96.33	98.06	95.88	97.69	97.69	5,175,600
Jul 21, 2023	98.41	99.29	97.75	98.76	98.76	10,005,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,318.36-13.18(-0.06%)

S&P 5004,622.44+18.07(+0.39%)

DOW36,404.93+157.06(+0.43%)

CAD/USD0.7367+0.0004(+0.05%)

CRUDE OIL71.41+0.18(+0.25%)

Bitcoin CAD55,813.47-3,668.18(-6.17%)

STOCKS END HIGHER WITH U.S. INFLATION, FED ON HORIZON

ON Semiconductor Corporation (ON)

S&P/TSX
20,318.36
-13.18(-0.06%)

S&P 500
4,622.44
+18.07(+0.39%)

DOW
36,404.93
+157.06(+0.43%)

CAD/USD
0.7367
+0.0004(+0.05%)

CRUDE OIL
71.41
+0.18(+0.25%)

Bitcoin CAD
55,813.47
-3,668.18(-6.17%)