NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 2020118.49119.50116.07117.10117.101,621,600
Jul 09, 2020116.57119.00113.25117.90117.902,320,800
Jul 08, 2020116.17116.73114.53116.43116.431,499,100
Jul 07, 2020116.25117.46115.22115.43115.431,327,200
Jul 06, 2020115.68116.86115.02116.53116.532,002,000
Jul 02, 2020114.22115.67112.58112.72112.722,030,500
Jul 01, 2020114.05114.60111.68111.91111.911,824,300
Jun 30, 2020113.35114.79111.35114.04114.042,681,500
Jun 29, 2020109.61112.60107.00111.58111.582,510,300
Jun 26, 2020112.35113.15106.75108.15108.154,922,100
Jun 25, 2020113.21113.96110.98113.37113.373,482,100
Jun 24, 2020117.64118.89112.60113.06113.064,056,000
Jun 23, 2020118.50120.34117.81119.92119.922,487,200
Jun 22, 2020117.71118.09114.61117.04117.043,762,300
Jun 19, 2020118.95121.68117.00117.27117.2722,349,900
Jun 18, 2020115.34119.27115.34117.19117.195,303,400
Jun 17, 2020114.63117.74114.40116.75116.754,844,200
Jun 16, 2020114.15116.26110.54113.26113.265,838,000
Jun 15, 2020104.89110.45103.20109.46109.464,030,600
Jun 12, 2020106.64107.30103.20106.17106.173,345,300
Jun 12, 20200.375 Dividend
Jun 11, 2020105.56107.47102.36102.47102.102,980,400
Jun 10, 2020112.09112.41109.88110.29109.892,926,000
Jun 09, 2020111.55113.86110.16111.51111.103,161,300
Jun 08, 2020117.48117.89113.29114.10113.684,465,100
Jun 05, 2020115.93118.85113.30113.82113.407,954,100
Jun 04, 2020107.75111.14106.80109.55109.156,754,200
Jun 03, 2020106.00110.18105.78108.55108.157,679,600
Jun 02, 2020100.20103.1099.27101.45101.085,259,400
Jun 01, 202097.70100.3896.5999.1998.836,320,700
May 29, 202099.21100.7096.1096.1095.7542,777,100
May 28, 2020103.78103.8199.1299.2698.903,774,300
May 27, 2020102.28104.74101.36104.39104.015,118,100
May 26, 2020103.17105.26101.61102.01101.644,900,700
May 22, 202098.8699.4396.8598.3397.972,694,800
May 21, 2020102.85103.5997.6298.8998.533,395,100
May 20, 2020101.74105.16101.68103.60103.224,409,300
May 19, 2020100.84102.1098.3899.0498.683,498,700
May 18, 202094.14102.4193.42102.07101.705,700,400
May 15, 202089.9192.3889.3390.4590.124,376,400
May 14, 202091.7594.7989.1093.5993.253,380,100
May 13, 202095.0296.8091.7093.0392.695,532,500
May 12, 2020102.82103.4898.1398.3397.972,000,200
May 11, 2020103.77103.85102.02102.56102.181,839,500
May 08, 2020102.69105.36101.69104.84104.462,694,100
May 07, 2020102.20103.12100.13102.66102.282,336,900
May 06, 202099.71102.5298.82100.38100.012,703,200
May 05, 202098.66100.7398.2399.2098.842,913,300
May 04, 202094.2396.7092.6096.5696.213,739,200
May 01, 202097.4899.0095.0195.5095.152,799,800
Apr 30, 2020105.90106.2298.5499.5799.214,967,300
Apr 29, 2020101.00107.83101.00106.77106.386,470,700
Apr 28, 2020105.02105.4898.2898.3497.985,908,800
Apr 27, 202095.2097.6794.9397.1396.774,775,900
Apr 24, 202087.8495.1387.8494.4394.084,025,700
Apr 23, 202088.5691.1687.5788.0887.762,398,700
Apr 22, 202085.4589.4584.8089.0688.733,599,000
Apr 21, 202084.1085.4780.4681.0680.765,091,700
Apr 20, 202089.5489.7386.4786.7086.382,798,700
Apr 17, 202091.8593.3588.7190.1789.843,477,200
Apr 16, 202087.4089.2085.9989.0188.682,985,600
Apr 15, 202090.3690.4986.0687.1486.823,902,200
Apr 14, 202090.9792.7189.0592.2891.942,561,200
Apr 13, 202088.5989.4987.2889.1188.781,717,800
Apr 09, 202092.7696.9789.4189.9789.644,008,200
Apr 08, 202086.0093.8285.4491.5891.244,222,100
Apr 07, 202091.8791.8783.7384.2883.973,938,300
Apr 06, 202080.0787.1979.9086.9486.623,657,900
Apr 03, 202077.2679.1172.8675.7575.472,330,700
Apr 02, 202074.1579.2773.5177.7877.502,455,300
Apr 01, 202079.4879.9973.8174.7374.463,434,000
Mar 31, 202084.8387.6582.0982.9382.632,696,900
Mar 30, 202081.6585.1579.1184.9384.622,963,000
Mar 27, 202086.1387.8780.8781.3081.002,923,100
Mar 26, 202086.4689.8683.7689.7289.394,068,300
Mar 25, 202087.1689.9982.5184.8684.553,173,900
Mar 24, 202083.0388.3081.3085.7385.423,691,000
Mar 23, 202074.2178.6169.1677.2776.993,664,800
Mar 20, 202078.8483.9972.7073.5873.315,722,100
Mar 19, 202064.8377.2463.0576.1275.846,107,900
Mar 18, 202073.3576.7858.4164.5664.3210,744,500
Mar 17, 202081.6581.9875.6080.0879.799,133,800
Mar 16, 202084.5486.8278.2680.3280.037,781,200
Mar 13, 202096.0099.7087.5595.5495.197,099,000
Mar 13, 20200.375 Dividend
Mar 12, 202086.4097.2386.0091.9791.267,271,900
Mar 11, 2020103.63105.3398.87100.5299.744,957,800
Mar 10, 2020104.43107.40101.63106.85106.024,622,400
Mar 09, 2020104.70108.00101.46101.97101.185,696,500
Mar 06, 2020110.74114.07109.13111.69110.833,544,400
Mar 05, 2020116.55118.92114.03115.27114.383,161,500
Mar 04, 2020118.22121.34117.51121.27120.332,755,600
Mar 03, 2020119.41122.78116.34116.56115.663,969,600
Mar 02, 2020117.59120.34114.43120.08119.154,306,000
Feb 28, 2020110.02115.60110.00113.69112.815,507,100
Feb 27, 2020115.34117.84113.90114.64113.754,950,600
Feb 26, 2020121.54122.87118.23119.47118.554,415,400
Feb 25, 2020125.59125.90119.00120.82119.894,628,400
Feb 24, 2020124.55125.58123.22124.04123.085,135,500
Feb 21, 2020134.59137.12129.54130.50129.493,521,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...