U.S. Markets closed

NXP Semiconductors N.V. (NXPI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.50+0.33 (+0.30%)
At close: 4:00PM EDT

109.50 0.00 (0.00%)
After hours: 6:23PM EDT

People also watch
AVGOSWKSAMBAPANWQRVO
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017109.15109.50108.99109.50109.502,963,278
Jun 21, 2017109.02109.22108.88109.17109.172,796,500
Jun 20, 2017109.05109.86108.97109.00109.003,010,300
Jun 19, 2017109.00109.29108.90109.15109.151,808,900
Jun 16, 2017109.00109.40108.85109.09109.092,075,700
Jun 15, 2017108.78109.11108.75109.00109.001,315,700
Jun 14, 2017108.96109.42108.65109.27109.272,478,000
Jun 13, 2017108.45109.11108.32109.11109.111,959,100
Jun 12, 2017108.91108.91108.00108.22108.222,889,900
Jun 09, 2017109.23109.50108.17108.58108.584,308,300
Jun 08, 2017109.07109.40108.92109.23109.232,064,500
Jun 07, 2017108.85109.32108.81109.21109.212,903,200
Jun 06, 2017109.22109.35108.85108.85108.852,724,700
Jun 05, 2017109.00109.32109.00109.22109.222,537,400
Jun 02, 2017109.20109.35108.86109.15109.153,789,000
Jun 01, 2017109.65109.71109.00109.32109.327,465,900
May 31, 2017109.05109.90108.98109.90109.9012,507,100
May 30, 2017107.91108.21107.91108.14108.142,111,900
May 26, 2017107.89108.24107.89108.00108.002,620,100
May 25, 2017108.00108.15107.80107.95107.953,058,800
May 24, 2017108.11108.29107.85108.00108.003,686,000
May 23, 2017107.96108.20107.96108.09108.092,996,400
May 22, 2017107.87108.24107.75108.17108.173,259,300
May 19, 2017107.45107.83107.45107.75107.752,773,300
May 18, 2017107.28107.50107.14107.27107.273,252,800
May 17, 2017107.26107.83107.25107.39107.395,324,200
May 16, 2017106.97107.76106.93107.70107.706,256,900
May 15, 2017106.78107.20106.67107.04107.041,854,800
May 12, 2017106.77106.91106.50106.87106.874,860,600
May 11, 2017106.55106.94106.40106.86106.862,924,400
May 10, 2017106.72106.89106.58106.68106.683,243,000
May 09, 2017106.66107.02106.65106.77106.772,151,900
May 08, 2017106.53106.97106.45106.90106.902,710,900
May 05, 2017106.57106.96106.38106.58106.582,512,700
May 04, 2017105.76106.97105.73106.78106.784,468,100
May 03, 2017106.00106.10105.60105.79105.791,199,200
May 02, 2017106.00106.19105.67105.76105.762,297,800
May 01, 2017105.90106.16105.60105.96105.961,946,800
Apr 28, 2017105.40105.80105.30105.75105.752,050,000
Apr 27, 2017105.50105.58105.30105.45105.451,981,000
Apr 26, 2017105.11105.60105.11105.47105.472,824,800
Apr 25, 2017104.86105.28104.80105.21105.212,253,100
Apr 24, 2017104.50104.91104.41104.77104.771,644,800
Apr 21, 2017104.45104.45104.11104.36104.361,813,200
Apr 20, 2017104.45104.51103.90104.43104.432,904,200
Apr 19, 2017103.50104.42103.39104.23104.233,463,200
Apr 18, 2017103.20103.59103.16103.31103.311,495,300
Apr 17, 2017103.50103.69103.17103.17103.171,998,900
Apr 13, 2017103.70103.90103.19103.23103.232,697,600
Apr 12, 2017103.92103.99103.66103.69103.693,112,300
Apr 11, 2017104.05104.44103.87103.97103.972,272,100
Apr 10, 2017104.50104.68104.17104.17104.172,051,200
Apr 07, 2017104.50104.80104.45104.55104.554,128,600
Apr 06, 2017104.95105.00104.34104.40104.403,719,200
Apr 05, 2017105.48105.48104.61104.80104.803,961,200
Apr 04, 2017104.75105.26104.35105.05105.057,817,400
Apr 03, 2017103.68104.42103.50104.27104.272,955,100
Mar 31, 2017103.94104.00103.38103.50103.503,326,800
Mar 30, 2017103.33104.29103.14103.75103.751,697,000
Mar 29, 2017103.16103.67103.15103.62103.621,622,900
Mar 28, 2017103.07103.53102.97103.18103.181,246,300
Mar 27, 2017102.92103.36102.70103.22103.221,182,200
Mar 24, 2017102.81103.16102.60102.99102.992,153,500
Mar 23, 2017102.74102.98102.62102.70102.701,720,600
Mar 22, 2017102.83102.99102.60102.73102.732,040,700
Mar 21, 2017103.20103.51102.65102.94102.943,273,500
Mar 20, 2017103.25103.50103.16103.33103.331,158,100
Mar 17, 2017103.20103.38102.91103.27103.273,096,600
Mar 16, 2017103.88103.97103.28103.40103.403,891,400
Mar 15, 2017103.80103.97103.72103.75103.752,702,000
Mar 14, 2017103.90103.98103.71103.80103.801,669,500
Mar 13, 2017104.10104.45103.80103.99103.993,592,500
Mar 10, 2017104.10104.23103.90104.22104.223,012,900
Mar 09, 2017103.76104.02103.75103.92103.923,101,400
Mar 08, 2017103.68104.03103.65103.87103.875,757,300
Mar 07, 2017103.86104.11103.56103.77103.772,881,800
Mar 06, 2017103.55104.10103.30103.89103.891,535,300
Mar 03, 2017103.72103.94103.44103.86103.861,483,700
Mar 02, 2017103.12103.79103.05103.61103.614,282,400
Mar 01, 2017103.20103.44102.96103.20103.201,797,600
Feb 28, 2017102.65103.18102.30102.81102.811,650,200
Feb 27, 2017102.58102.89102.57102.81102.81881,100
Feb 24, 2017102.20102.86102.19102.83102.832,153,600
Feb 23, 2017102.65102.89102.46102.59102.591,368,300
Feb 22, 2017102.60102.89102.40102.65102.651,576,900
Feb 21, 2017102.21102.75102.21102.60102.601,530,000
Feb 17, 2017102.31102.78102.18102.40102.401,335,400
Feb 16, 2017102.65102.74102.41102.49102.491,070,000
Feb 15, 2017102.25102.74102.25102.58102.581,725,100
Feb 14, 2017102.00102.49101.91102.28102.282,148,800
Feb 13, 2017102.10102.49101.85102.26102.261,460,300
Feb 10, 2017101.76102.31101.75101.99101.992,131,100
Feb 09, 2017102.00102.17101.55101.60101.601,995,400
Feb 08, 2017101.47102.16101.04102.08102.083,419,200
Feb 07, 2017100.65101.28100.44101.27101.272,716,600
Feb 06, 201799.85101.2599.76100.05100.0512,649,600
Feb 03, 201799.0099.5098.9099.4699.461,840,300
Feb 02, 201798.1099.3498.1099.0199.013,450,400
Feb 01, 201798.3998.5897.7597.7597.754,621,000
Jan 31, 201797.7598.1797.4697.8597.852,699,400
*Close price adjusted for dividends and splits.
Loading more data...