UK markets open in 1 hour 45 minutes
NIKKEI 225
38,636.31 +3.29 (+0.01%) HANG SENG
18,003.11 -332.21 (-1.81%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.20 +7.20 (+0.30%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,951.52 -603.05 (-1.17%)
ON Semiconductor Corporation (ON.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:28PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 19 Jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 18 Jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 17 Jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 14 Jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 13 Jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 12 Jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 11 Jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 10 Jun 2024 | 1,300.00 | 1,346.74 | 1,300.00 | 1,346.74 | 1,346.74 | 11,902 |
| 07 Jun 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 06 Jun 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 05 Jun 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 04 Jun 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 03 Jun 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 31 May 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 30 May 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 29 May 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 28 May 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 27 May 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 24 May 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 23 May 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 12 |
| 22 May 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 91 |
| 21 May 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 20 May 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 17 May 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 16 May 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 15 May 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 14 May 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 13 May 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 10 May 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 09 May 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 08 May 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 07 May 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 19 |
| 06 May 2024 | 1,197.89 | 1,197.89 | 1,197.89 | 1,197.89 | 1,197.89 | - |
| 03 May 2024 | 1,197.89 | 1,197.89 | 1,197.89 | 1,197.89 | 1,197.89 | - |
| 02 May 2024 | 1,175.00 | 1,197.89 | 1,175.00 | 1,197.89 | 1,197.89 | 9,726 |
| 30 Apr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 29 Apr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 26 Apr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 25 Apr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 24 Apr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 23 Apr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 22 Apr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 19 Apr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 18 Apr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 17 Apr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 16 Apr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 45 |
| 15 Apr 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 11 |
| 12 Apr 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| 11 Apr 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| 10 Apr 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| 09 Apr 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 15 |
| 08 Apr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 05 Apr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 04 Apr 2024 | 1,211.00 | 1,211.00 | 1,185.00 | 1,185.00 | 1,185.00 | 90 |
| 03 Apr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| 02 Apr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| 01 Apr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 500 |
| 27 Mar 2024 | 1,219.72 | 1,219.72 | 1,219.72 | 1,219.72 | 1,219.72 | - |
| 26 Mar 2024 | 1,219.72 | 1,219.72 | 1,219.72 | 1,219.72 | 1,219.72 | 84 |
| 25 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 22 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 21 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 20 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 19 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 40 |
| 15 Mar 2024 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | 542 |
| 14 Mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 13 Mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 12 Mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 11 Mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 08 Mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 07 Mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 06 Mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 05 Mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 04 Mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 01 Mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 405 |
| 29 Feb 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - |
| 28 Feb 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - |
| 27 Feb 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - |
| 26 Feb 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 33 |
| 23 Feb 2024 | 1,341.60 | 1,341.60 | 1,341.60 | 1,341.60 | 1,341.60 | 12 |
| 22 Feb 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 13 |
| 21 Feb 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - |
| 20 Feb 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - |
| 19 Feb 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - |
| 16 Feb 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 6,000 |
| 15 Feb 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 465 |
| 14 Feb 2024 | 1,395.65 | 1,395.65 | 1,395.65 | 1,395.65 | 1,395.65 | 2,000 |
| 13 Feb 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 12 Feb 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 09 Feb 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 08 Feb 2024 | 1,366.00 | 1,385.00 | 1,366.00 | 1,385.00 | 1,385.00 | 2,589 |
| 07 Feb 2024 | 1,298.90 | 1,298.90 | 1,298.90 | 1,298.90 | 1,298.90 | - |
| 06 Feb 2024 | 1,290.00 | 1,310.00 | 1,290.00 | 1,298.90 | 1,298.90 | 1,446 |
| 02 Feb 2024 | 1,264.67 | 1,264.67 | 1,264.67 | 1,264.67 | 1,264.67 | - |
| 01 Feb 2024 | 1,264.67 | 1,264.67 | 1,264.67 | 1,264.67 | 1,264.67 | - |
| 31 Jan 2024 | 1,264.67 | 1,264.67 | 1,264.67 | 1,264.67 | 1,264.67 | - |
| 30 Jan 2024 | 1,264.67 | 1,264.67 | 1,264.67 | 1,264.67 | 1,264.67 | 45 |
| 29 Jan 2024 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | - |
| 26 Jan 2024 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.