Advertisement
Advertisement
U.S. Markets open in 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
200.29+0.36 (+0.18%)
At close: 4:00PM EDT
201.25 +0.96 (+0.48%)
Pre-Market: 09:22AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2021------
Oct 25, 2021200.66202.13199.78200.29200.291,390,100
Oct 22, 2021201.58203.43199.88199.93199.931,829,500
Oct 21, 2021196.30201.52196.00201.25201.251,688,600
Oct 20, 2021196.56199.79194.79197.52197.522,100,400
Oct 19, 2021192.83197.13191.52196.95196.952,100,400
Oct 18, 2021188.21192.32187.15192.26192.262,028,200
Oct 15, 2021190.39191.73189.10189.81189.811,772,500
Oct 14, 2021187.00189.94186.76189.10189.102,682,300
Oct 13, 2021184.42186.22182.41183.10183.102,765,500
Oct 12, 2021187.15187.75182.34183.19183.193,021,000
Oct 11, 2021189.34191.16185.74185.94185.942,144,000
Oct 08, 2021194.51194.67189.99190.31190.311,394,200
Oct 07, 2021193.51197.37193.51193.85193.851,514,500
Oct 06, 2021188.67191.94188.41190.90190.901,847,300
Oct 05, 2021190.69193.59188.68191.63191.632,246,300
Oct 04, 2021193.71193.94187.91188.95188.952,551,700
Oct 01, 2021196.33197.28191.00192.89192.893,381,500
Sep 30, 2021200.57201.49195.71195.87195.872,343,100
Sep 29, 2021202.91203.79197.86198.75198.751,976,600
Sep 28, 2021212.65214.00205.95206.19206.192,201,900
Sep 27, 2021214.20218.14212.72216.69216.691,069,800
Sep 24, 2021215.01218.02214.03216.67216.671,096,900
Sep 23, 2021214.15218.08213.01216.35216.351,430,600
Sep 22, 2021207.81213.27207.11213.08213.081,734,600
Sep 21, 2021204.66207.77203.01206.06206.061,524,200
Sep 20, 2021204.91205.00198.94202.78202.782,959,400
Sep 17, 2021211.63212.19207.91209.33209.334,877,800
Sep 16, 2021211.03213.71208.79213.03213.031,502,900
Sep 15, 2021212.67212.70209.97212.34212.341,414,800
Sep 14, 2021216.11216.32211.15211.48211.481,405,300
Sep 13, 2021214.43216.26211.68214.77214.771,416,500
Sep 10, 2021212.94216.50212.00212.12212.121,835,500
Sep 09, 2021209.83211.91209.00210.46210.462,448,000
Sep 08, 2021211.94212.74207.25208.12208.121,740,900
Sep 07, 2021213.45213.49211.36212.86212.861,822,300
Sep 03, 2021213.09215.38212.30212.99212.991,813,700
Sep 02, 2021212.92213.23210.71211.91211.911,856,200
Sep 01, 2021215.45215.86211.45211.50211.502,551,900
Aug 31, 2021222.25222.25209.80215.13215.135,156,700
Aug 30, 2021227.34228.72225.55227.64227.641,150,600
Aug 27, 2021222.77226.88221.99226.51226.511,746,200
Aug 26, 2021217.24223.38215.63222.24222.242,331,200
Aug 25, 2021216.00219.08215.29217.79217.791,909,100
Aug 24, 2021212.28215.06211.83214.52214.521,688,100
Aug 23, 2021206.34211.31206.34210.63210.631,739,100
Aug 20, 2021202.70205.23202.35205.00205.001,325,100
Aug 19, 2021200.75203.42199.61203.02203.022,372,200
Aug 18, 2021206.50208.07203.60203.82203.821,536,700
Aug 17, 2021211.28211.77204.60206.50206.502,280,900
Aug 16, 2021212.98214.60211.98213.18213.181,543,300
Aug 13, 2021214.14216.82213.52215.26215.261,421,500
Aug 12, 2021216.45217.23213.38214.53214.532,398,900
Aug 11, 2021217.67218.84214.01218.42218.421,475,400
Aug 10, 2021216.71218.03214.19217.26217.261,564,700
Aug 09, 2021215.12218.16212.92217.11217.112,147,300
Aug 06, 2021211.69214.32211.69213.75213.751,259,700
Aug 05, 2021213.32214.88211.11212.90212.901,777,900
Aug 04, 2021211.13214.34209.64212.43212.431,817,900
Aug 03, 2021210.10210.99203.04210.53210.532,082,400
Aug 02, 2021210.20215.89208.56208.98208.983,383,900
Jul 30, 2021202.34206.67202.02206.39206.391,635,500
Jul 29, 2021201.77204.83201.02204.27204.271,671,300
Jul 28, 2021195.16200.10195.16198.58198.581,752,900
Jul 27, 2021196.53197.00190.65194.25194.252,024,800
Jul 26, 2021196.00198.72195.73198.16198.161,535,800
Jul 23, 2021195.69196.94193.79196.35196.351,933,400
Jul 22, 2021196.84196.84192.25194.31194.311,926,400
Jul 21, 2021193.00198.68193.00198.62198.621,890,900
Jul 20, 2021189.09195.02187.84193.31193.311,797,100
Jul 19, 2021187.56189.37184.92188.62188.622,592,700
Jul 16, 2021195.39197.27189.54190.11190.112,342,300
Jul 15, 2021197.25199.57192.81194.41194.413,957,600
Jul 14, 2021206.56208.75202.56203.55203.551,612,600
Jul 13, 2021203.71204.83202.89204.00204.001,708,500
Jul 12, 2021202.40204.49200.72204.41204.412,090,400
Jul 09, 2021196.10201.25194.81200.35200.351,384,600
Jul 08, 2021194.22197.13191.75195.99195.991,930,500
Jul 07, 2021203.00203.47197.79198.35198.352,079,100
Jul 06, 2021202.73203.92199.85201.74201.742,135,900
Jul 02, 2021203.19203.94200.94202.73202.731,197,200
Jul 01, 2021205.54205.71201.27201.86201.861,551,600
Jun 30, 2021207.58207.67203.63205.72205.722,167,900
Jun 29, 2021205.68207.95204.91207.70207.701,802,300
Jun 28, 2021205.85206.77203.46206.18206.181,931,300
Jun 25, 2021204.47206.40202.44204.17204.1713,139,800
Jun 24, 2021200.99205.11200.39203.83203.832,570,300
Jun 23, 2021196.09199.87195.94199.15199.151,672,000
Jun 22, 2021197.71198.71195.72197.40197.401,646,000
Jun 21, 2021194.35198.68193.49198.46198.462,312,300
Jun 18, 2021195.62197.02192.71193.10193.104,796,600
Jun 17, 2021199.77201.18195.29198.43198.431,781,300
Jun 16, 2021204.00204.44197.41200.26200.262,017,600
Jun 15, 2021202.79204.96201.86202.99202.992,071,400
Jun 14, 2021201.55204.47199.08203.57203.572,099,600
Jun 14, 20210.563 Dividend
Jun 11, 2021201.01202.41199.43201.13200.571,810,900
Jun 10, 2021198.00202.66197.70201.05200.492,371,200
Jun 09, 2021198.71199.60196.52197.38196.831,939,000
Jun 08, 2021203.08203.08197.50198.25197.703,322,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement