On December 31, 2014, ON Semiconductor (ON) had a market capitalization of $4.5B, based on 440.2M shares at a price of $10.13.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2014 | $10.13 | 2,741,626 | 440,200,000 | $4,459,226,000.00 |
December 30 2014 | $10.10 | 2,322,143 | 440,200,000 | $4,446,020,000.00 |
December 29 2014 | $10.20 | 1,435,464 | 440,200,000 | $4,490,040,000.00 |
December 26 2014 | $10.21 | 1,313,604 | 440,200,000 | $4,494,442,000.00 |
December 24 2014 | $10.22 | 1,075,334 | 440,200,000 | $4,498,844,000.00 |
December 23 2014 | $10.17 | 2,993,005 | 440,200,000 | $4,476,834,000.00 |
December 22 2014 | $10.21 | 3,780,373 | 440,200,000 | $4,494,442,000.00 |
December 19 2014 | $10.08 | 4,400,968 | 440,200,000 | $4,437,216,000.00 |
December 18 2014 | $10.04 | 7,276,840 | 440,200,000 | $4,419,608,000.00 |
December 17 2014 | $9.66 | 7,557,024 | 440,200,000 | $4,252,332,000.00 |
December 16 2014 | $9.57 | 4,291,229 | 440,200,000 | $4,210,513,000.00 |
December 15 2014 | $9.64 | 4,159,551 | 440,200,000 | $4,243,528,000.00 |
December 12 2014 | $9.65 | 4,589,788 | 440,200,000 | $4,247,930,000.00 |
December 11 2014 | $9.77 | 4,156,939 | 440,200,000 | $4,300,754,000.00 |
December 10 2014 | $9.73 | 6,846,919 | 440,200,000 | $4,283,146,000.00 |
December 09 2014 | $10.01 | 7,513,902 | 440,200,000 | $4,406,402,000.00 |
December 08 2014 | $10.01 | 8,609,585 | 440,200,000 | $4,406,402,000.00 |
December 05 2014 | $10.22 | 21,150,490 | 440,200,000 | $4,498,844,000.00 |
December 04 2014 | $9.84 | 10,396,440 | 440,200,000 | $4,331,568,000.00 |
December 03 2014 | $9.80 | 11,979,510 | 440,200,000 | $4,313,960,000.00 |
December 02 2014 | $9.45 | 6,902,706 | 440,200,000 | $4,159,890,000.00 |
December 01 2014 | $9.54 | 11,436,730 | 440,200,000 | $4,199,508,000.00 |
November 28 2014 | $9.03 | 1,309,659 | 440,200,000 | $3,975,006,000.00 |
November 26 2014 | $9.08 | 3,632,165 | 440,200,000 | $3,997,016,000.00 |
November 25 2014 | $8.83 | 3,493,648 | 440,200,000 | $3,886,966,000.00 |
