The closing price for ON Semiconductor (ON) in 2019 was $24.38, on December 31, 2019. It was up 51.1% for the year. The latest price is $39.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $24.25 | $24.48 | $24.10 | $24.38 | 2,451,534 |
December 30 2019 | $24.47 | $24.47 | $24.00 | $24.29 | 2,734,549 |
December 27 2019 | $24.61 | $24.68 | $24.39 | $24.49 | 3,432,392 |
December 26 2019 | $24.52 | $24.70 | $24.40 | $24.55 | 2,457,733 |
December 24 2019 | $24.35 | $24.49 | $24.26 | $24.47 | 1,308,824 |
December 23 2019 | $24.15 | $24.55 | $24.10 | $24.45 | 4,185,682 |
December 20 2019 | $23.95 | $24.19 | $23.84 | $24.12 | 4,963,441 |
December 19 2019 | $23.90 | $24.03 | $23.64 | $23.88 | 4,389,226 |
December 18 2019 | $23.45 | $23.90 | $23.36 | $23.80 | 4,256,485 |
December 17 2019 | $23.50 | $23.65 | $23.40 | $23.63 | 4,132,689 |
December 16 2019 | $23.19 | $23.63 | $23.19 | $23.46 | 3,249,369 |
December 13 2019 | $23.00 | $23.59 | $22.88 | $23.13 | 4,653,017 |
December 12 2019 | $22.37 | $23.18 | $22.28 | $23.16 | 4,278,195 |
December 11 2019 | $21.99 | $22.48 | $21.97 | $22.42 | 2,542,024 |
December 10 2019 | $21.87 | $22.19 | $21.76 | $21.98 | 2,582,736 |
December 09 2019 | $22.14 | $22.14 | $21.83 | $21.83 | 2,839,023 |
December 06 2019 | $21.99 | $22.27 | $21.91 | $22.14 | 3,297,772 |
December 05 2019 | $21.53 | $21.73 | $21.25 | $21.65 | 4,324,108 |
December 04 2019 | $21.11 | $21.53 | $20.99 | $21.39 | 4,520,733 |
December 03 2019 | $20.85 | $20.98 | $20.55 | $20.67 | 6,389,455 |
December 02 2019 | $21.64 | $21.74 | $21.17 | $21.36 | 2,908,317 |
November 29 2019 | $21.80 | $21.89 | $21.43 | $21.47 | 1,224,125 |
November 27 2019 | $21.90 | $22.02 | $21.78 | $22.02 | 3,025,267 |
November 26 2019 | $21.61 | $21.93 | $21.41 | $21.92 | 6,382,423 |
November 25 2019 | $20.53 | $21.73 | $20.53 | $21.72 | 6,087,053 |
Daily pricing data for ON Semiconductor dates back to 4/28/2000, and may be incomplete.
