NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2019104.80107.01104.31106.05106.051,637,500
Sep 20, 2019108.46108.94104.49104.80104.803,249,700
Sep 19, 2019108.14109.08107.92108.36108.361,368,000
Sep 18, 2019107.25108.93106.40107.82107.821,252,100
Sep 17, 2019106.73107.98106.31107.76107.761,482,500
Sep 16, 2019109.24109.93107.38107.57107.571,980,600
Sep 13, 2019109.62111.42108.83110.73110.731,751,100
Sep 13, 20190.375 Dividend
Sep 12, 2019110.40112.06109.77110.03109.653,031,000
Sep 11, 2019107.63110.53107.60110.00109.633,418,500
Sep 10, 2019106.56108.96105.91107.86107.493,374,200
Sep 09, 2019106.50108.49104.80107.39107.022,929,300
Sep 06, 2019105.64105.99104.54105.81105.451,422,500
Sep 05, 2019102.66106.79102.65106.00105.643,276,900
Sep 04, 2019100.28102.10100.18101.85101.501,936,800
Sep 03, 2019100.59101.3299.0099.1798.831,902,700
Aug 30, 2019102.23103.21101.55102.14101.791,639,500
Aug 29, 2019101.98102.97101.25101.56101.211,725,600
Aug 28, 201998.34100.5097.73100.2899.941,689,600
Aug 27, 201999.96101.0898.3298.7298.382,475,800
Aug 26, 201999.6499.9498.1798.7198.372,519,100
Aug 23, 2019101.66102.1397.1697.9997.665,239,600
Aug 22, 2019103.56104.19102.32103.29102.941,265,400
Aug 21, 2019103.06104.67102.61103.36103.011,398,200
Aug 20, 2019103.85103.85102.54102.87102.521,799,400
Aug 19, 2019105.40106.55103.33103.46103.112,987,600
Aug 16, 2019100.99103.86100.23103.56103.213,176,700
Aug 15, 2019100.27100.9999.0099.7799.432,311,000
Aug 14, 201999.26101.3099.1799.9999.653,573,400
Aug 13, 201998.10102.8697.33102.17101.823,488,200
Aug 12, 201999.41100.0797.9498.2597.922,106,100
Aug 09, 2019100.44100.6899.0699.8899.542,389,200
Aug 08, 2019102.61102.61100.50101.48101.132,916,500
Aug 07, 201998.75102.8498.41102.37102.023,998,500
Aug 06, 201998.12100.3897.86100.2799.933,871,400
Aug 05, 201997.7098.3396.0096.9096.574,565,300
Aug 02, 201999.56100.8297.89100.46100.123,231,300
Aug 01, 2019103.34106.3299.44100.0099.666,705,000
Jul 31, 2019104.13104.50101.65103.39103.045,025,700
Jul 30, 2019103.50106.26101.12105.79105.435,185,800
Jul 29, 2019103.66104.80102.18104.23103.874,042,800
Jul 26, 2019102.50102.98101.25102.36102.012,940,800
Jul 25, 2019104.53104.90101.52101.77101.424,053,500
Jul 24, 2019102.75106.25102.71105.50105.146,759,400
Jul 23, 201999.89100.9499.16100.94100.603,086,000
Jul 22, 201998.7199.6498.4698.7498.402,173,900
Jul 19, 201997.5498.6396.4897.9697.633,547,600
Jul 18, 201996.4997.5296.0597.1296.792,974,600
Jul 17, 201997.0097.5596.1196.4096.071,982,200
Jul 16, 201997.7597.7696.0997.0196.682,925,100
Jul 15, 201997.2399.3697.1299.1698.823,266,300
Jul 12, 201994.6697.0594.1196.9996.662,620,900
Jul 11, 201996.3096.5093.9594.1293.802,893,500
Jul 10, 201996.8497.9495.9996.1395.802,803,500
Jul 09, 201995.0596.2694.7695.9295.593,327,600
Jul 08, 201995.6996.7995.1995.5595.222,905,000
Jul 05, 201996.3997.2795.9096.5396.202,688,100
Jul 03, 201997.1797.9896.8397.6897.351,597,500
Jul 02, 201999.4199.8997.6898.0897.752,834,700
Jul 01, 2019101.91103.3399.5199.9299.586,155,700
Jun 28, 2019101.37101.3797.4797.6197.2823,376,300
Jun 27, 201998.29100.5997.9699.2398.894,482,900
Jun 26, 201997.1398.5096.0897.1496.812,976,300
Jun 25, 201997.8098.5094.8995.1194.792,882,100
Jun 24, 201998.5899.5997.5697.6597.323,141,700
Jun 21, 201998.1398.7696.4298.0697.733,567,300
Jun 20, 201998.5098.9796.9498.0197.683,523,500
Jun 19, 201995.1597.2094.7696.2295.892,695,200
Jun 18, 201991.2694.9890.6694.7894.463,697,300
Jun 17, 201991.0091.6089.5389.7089.392,695,600
Jun 14, 201991.8992.9990.8890.8990.583,758,500
Jun 13, 201994.3294.5993.1094.4494.122,047,700
Jun 13, 20190.25 Dividend
Jun 12, 201997.5097.5093.6893.7693.193,891,500
Jun 11, 201997.9098.2995.1295.4694.882,311,500
Jun 10, 201993.9297.3793.6195.3994.813,008,600
Jun 07, 201992.8192.9391.9092.6492.081,877,700
Jun 06, 201993.2693.9591.7892.2991.733,751,800
Jun 05, 201995.1395.4691.6793.4592.882,224,500
Jun 04, 201991.7694.8191.2994.6394.064,331,000
Jun 03, 201991.1791.1789.0089.6389.093,424,000
May 31, 201989.2691.3788.0988.1687.634,020,400
May 30, 201989.2191.1089.1390.8890.332,737,500
May 29, 201988.4989.8087.2689.1288.584,207,300
May 28, 201992.5792.5789.0889.6189.0711,811,900
May 24, 201992.7093.4691.7591.8191.253,230,800
May 23, 201991.6892.4989.8091.9191.355,022,900
May 22, 201995.4896.6493.5793.6493.073,760,400
May 21, 201994.3296.9193.6196.6896.095,394,400
May 20, 201992.8093.0091.0692.6092.044,759,000
May 17, 201996.4898.7994.9795.1394.553,348,300
May 16, 201998.3899.6397.1897.6597.063,410,800
May 15, 201997.49101.1197.01100.1799.564,148,000
May 14, 201994.8898.3594.6098.1797.574,875,900
May 13, 201996.4397.3692.8193.1292.565,061,300
May 10, 201999.88100.9897.56100.1799.562,745,900
May 09, 2019100.12100.7896.89100.3399.724,142,800
May 08, 2019101.19103.6599.62101.50100.884,099,500
May 07, 2019104.49104.74100.68102.46101.844,390,800
May 06, 2019104.72106.16103.72106.02105.382,967,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...