NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2018115.75117.62112.51113.16113.1611,911,600
Jun 14, 2018111.47113.30110.23113.01113.019,244,900
Jun 13, 2018113.38114.18111.28111.45111.4510,868,500
Jun 12, 2018117.05117.25114.83115.25115.256,723,400
Jun 11, 2018119.00119.15117.51118.29118.294,626,600
Jun 08, 2018119.45120.43118.50120.17120.176,819,800
Jun 07, 2018121.75122.24119.90120.07120.0723,139,100
Jun 06, 2018115.87116.00113.37114.52114.524,700,300
Jun 05, 2018110.77118.00110.24116.36116.365,544,000
Jun 04, 2018110.35111.29109.32110.70110.705,439,800
Jun 01, 2018113.31114.75113.12114.00114.006,759,600
May 31, 2018115.02115.40112.51114.00114.008,042,700
May 30, 2018114.73116.02113.36115.58115.589,240,100
May 29, 2018119.00119.11115.18116.28116.2810,102,300
May 25, 2018111.48117.03111.36116.79116.799,197,500
May 24, 2018113.00113.24109.77111.51111.514,099,700
May 23, 2018114.00114.19111.89112.55112.555,087,400
May 22, 2018117.69117.71114.76115.46115.4613,172,900
May 21, 2018114.20114.97113.07114.65114.659,542,100
May 18, 2018106.40113.00106.30111.02111.0212,282,700
May 17, 2018109.75110.37103.07106.71106.718,530,900
May 16, 2018108.50109.80106.81108.84108.849,651,200
May 15, 2018112.08112.88109.58110.05110.059,077,200
May 14, 2018109.75114.66108.05110.74110.7423,168,000
May 11, 201899.0899.3398.3099.0199.012,280,500
May 10, 201898.7599.2998.6199.2999.292,832,200
May 09, 201899.0099.1398.2498.6498.642,425,400
May 08, 201898.3198.9996.8098.7998.793,644,500
May 07, 2018100.00100.2498.1098.4698.463,710,500
May 04, 201893.35100.2993.21100.28100.2815,639,000
May 03, 201894.2295.0090.8392.3692.3631,709,000
May 02, 2018104.47104.55102.04102.72102.725,151,800
May 01, 2018104.91105.12103.36103.99103.995,134,100
Apr 30, 2018105.76106.37104.75104.90104.904,016,300
Apr 27, 2018103.90105.82102.97105.40105.4010,043,300
Apr 26, 2018102.00104.76101.97102.49102.499,264,100
Apr 25, 2018102.30102.70100.36101.19101.198,249,400
Apr 24, 2018103.16103.40100.23101.71101.7112,601,900
Apr 23, 2018105.60106.31102.82103.17103.179,049,400
Apr 20, 2018107.89108.08103.19105.15105.1516,428,000
Apr 19, 2018110.08110.15106.75107.17107.1712,747,600
Apr 18, 2018113.01113.59112.59112.99112.991,512,100
Apr 17, 2018112.99113.94112.83113.16113.162,497,600
Apr 16, 2018113.47113.64112.65112.83112.832,488,500
Apr 13, 2018114.09115.65112.67113.44113.446,605,600
Apr 12, 2018115.88115.88112.25114.17114.1710,004,100
Apr 11, 2018116.71116.94115.10115.88115.884,931,800
Apr 10, 2018115.52117.36115.40116.61116.616,659,100
Apr 09, 2018114.32114.75113.65114.34114.343,190,800
Apr 06, 2018114.24114.80113.38113.73113.733,927,500
Apr 05, 2018115.29116.15114.22114.78114.784,686,700
Apr 04, 2018115.20115.94113.77115.43115.434,889,200
Apr 03, 2018115.53116.49115.23116.41116.413,379,900
Apr 02, 2018117.00117.07114.57115.22115.224,566,100
Mar 29, 2018117.25117.66115.45117.00117.004,969,400
Mar 28, 2018121.53121.76116.02116.26116.2611,205,000
Mar 27, 2018122.16122.48121.32121.52121.523,367,900
Mar 26, 2018121.38121.95121.00121.61121.613,412,800
Mar 23, 2018121.80121.80119.50120.19120.192,174,700
Mar 22, 2018121.56121.68120.50120.92120.923,138,300
Mar 21, 2018121.90122.44121.69121.96121.963,147,300
Mar 20, 2018122.72123.24122.71123.10123.101,353,500
Mar 19, 2018122.10123.50121.76122.63122.631,529,700
Mar 16, 2018121.90122.58121.15122.25122.253,385,900
Mar 15, 2018122.29123.09121.86121.88121.882,211,200
Mar 14, 2018122.75123.21120.99122.30122.306,210,700
Mar 13, 2018123.98124.00122.05122.63122.636,211,400
Mar 12, 2018123.45123.94123.28123.62123.621,984,100
Mar 09, 2018123.96124.00123.31123.68123.682,533,700
Mar 08, 2018124.00124.17123.65123.70123.701,715,200
Mar 07, 2018124.03124.13123.60123.78123.783,054,800
Mar 06, 2018124.96125.09124.01124.40124.404,066,700
Mar 05, 2018125.45125.53124.70124.78124.785,036,900
Mar 02, 2018123.76124.30123.50124.09124.092,903,300
Mar 01, 2018124.37124.70123.50123.77123.774,977,000
Feb 28, 2018124.70124.78124.64124.66124.662,745,200
Feb 27, 2018124.42124.89124.40124.65124.653,645,500
Feb 26, 2018125.35125.45124.18124.46124.468,208,300
Feb 23, 2018125.68125.73125.33125.44125.445,231,000
Feb 22, 2018125.75125.82125.65125.71125.717,547,100
Feb 21, 2018125.78125.92125.59125.60125.6011,299,500
Feb 20, 2018125.80125.93125.50125.56125.5630,986,300
Feb 16, 2018116.50119.03116.50118.50118.505,097,200
Feb 15, 2018115.39117.05115.21116.92116.922,289,300
Feb 14, 2018115.88116.25114.55114.88114.884,370,300
Feb 13, 2018116.21117.08115.99116.20116.201,903,400
Feb 12, 2018116.30116.90115.98116.54116.541,876,100
Feb 09, 2018116.29116.55114.77115.78115.784,053,400
Feb 08, 2018118.25118.75115.76115.94115.945,688,000
Feb 07, 2018118.15118.30116.24116.41116.413,993,200
Feb 06, 2018117.10118.77117.00118.15118.154,431,900
Feb 05, 2018119.54120.32117.86118.19118.195,072,500
Feb 02, 2018121.12121.29120.50120.62120.622,626,200
Feb 01, 2018120.85121.50120.63121.30121.303,660,600
Jan 31, 2018120.55120.70119.89120.32120.322,942,100
Jan 30, 2018120.01120.41119.90120.21120.212,079,900
Jan 29, 2018120.07120.65119.51120.55120.551,376,600
Jan 26, 2018120.50120.99120.21120.34120.342,357,000
Jan 25, 2018121.24121.24120.20120.20120.201,526,600
Jan 24, 2018120.75121.12120.25120.46120.461,470,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...