The closing price for ON Semiconductor (ON) in May 2004 was $5.79, on May 28, 2004. It was up 16.5% for the month. The latest price is $90.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $5.61 | $5.87 | $5.60 | $5.79 | 6,411,266 |
May 27 2004 | $5.15 | $5.46 | $5.11 | $5.39 | 4,462,261 |
May 26 2004 | $5.05 | $5.07 | $4.92 | $5.01 | 2,683,621 |
May 25 2004 | $4.94 | $5.10 | $4.83 | $5.10 | 3,115,360 |
May 24 2004 | $4.90 | $5.09 | $4.86 | $4.93 | 3,292,183 |
May 21 2004 | $5.04 | $5.15 | $4.77 | $4.85 | 7,891,157 |
May 20 2004 | $5.20 | $5.22 | $5.00 | $5.04 | 1,990,121 |
May 19 2004 | $5.28 | $5.41 | $5.08 | $5.15 | 4,770,123 |
May 18 2004 | $5.01 | $5.14 | $4.98 | $5.13 | 3,566,842 |
May 17 2004 | $4.83 | $5.10 | $4.75 | $4.97 | 2,800,979 |
May 14 2004 | $5.40 | $5.46 | $4.98 | $5.10 | 6,423,548 |
May 13 2004 | $5.59 | $5.59 | $5.35 | $5.40 | 3,814,177 |
May 12 2004 | $5.69 | $5.70 | $5.34 | $5.58 | 2,117,490 |
May 11 2004 | $5.59 | $5.74 | $5.47 | $5.74 | 3,056,804 |
May 10 2004 | $5.60 | $5.60 | $5.33 | $5.47 | 3,053,146 |
May 07 2004 | $5.39 | $5.63 | $5.30 | $5.60 | 3,046,825 |
May 06 2004 | $5.50 | $5.52 | $5.16 | $5.36 | 3,193,124 |
May 05 2004 | $5.50 | $5.59 | $5.35 | $5.48 | 2,604,476 |
May 04 2004 | $5.24 | $5.52 | $5.12 | $5.46 | 5,329,815 |
May 03 2004 | $4.97 | $5.18 | $4.84 | $5.12 | 5,284,712 |
Daily pricing data for ON Semiconductor dates back to 4/28/2000, and may be incomplete.