NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201998.5199.5398.5199.2499.24322,739
Apr 22, 2019100.23100.2398.4398.4798.472,082,300
Apr 18, 2019102.18102.1999.72100.59100.592,832,000
Apr 17, 2019102.10103.05100.42101.17101.173,210,100
Apr 16, 2019100.59101.27100.15100.66100.662,682,500
Apr 15, 2019100.40100.6998.9899.2399.232,563,900
Apr 12, 201999.18100.4298.51100.34100.343,327,300
Apr 11, 201998.2099.2197.3097.6597.652,076,700
Apr 10, 201997.4598.7296.3098.1398.132,297,200
Apr 09, 201998.5098.6997.3797.5997.592,685,000
Apr 08, 201997.7598.7896.9098.6198.612,297,300
Apr 05, 201997.7398.2896.5898.1598.152,818,800
Apr 04, 201995.6997.9095.6996.5796.572,867,200
Apr 03, 201994.6996.7994.2596.1896.184,331,000
Apr 02, 201994.3494.5092.6092.7992.792,713,000
Apr 01, 201990.0094.5790.0094.3994.394,016,400
Mar 29, 201987.0789.0087.0188.3988.393,212,800
Mar 28, 201987.4087.8085.3885.9285.923,056,100
Mar 27, 201989.0889.7085.7287.3587.353,900,900
Mar 26, 201989.4489.8588.5689.2989.291,821,000
Mar 25, 201990.0390.3788.2388.9388.932,364,000
Mar 22, 201993.7793.7790.5690.6690.661,987,700
Mar 21, 201991.4694.9091.0494.2994.292,413,800
Mar 20, 201992.6593.0890.5691.0391.031,699,000
Mar 19, 201992.8193.6592.6192.8292.821,938,400
Mar 18, 201993.4593.7491.3592.2792.271,867,100
Mar 15, 201993.4195.8592.8693.3893.384,103,000
Mar 15, 20190.25 Dividend
Mar 14, 201993.1394.0292.6092.8592.602,099,900
Mar 13, 201994.4594.7993.3293.4093.151,525,500
Mar 12, 201994.7994.7993.5493.9993.742,006,800
Mar 11, 201993.6094.9993.4094.2894.033,117,300
Mar 08, 201992.2893.4391.4493.1892.933,961,600
Mar 07, 201993.0094.3291.8894.0893.836,016,100
Mar 06, 201992.9993.4991.8691.8891.632,962,700
Mar 05, 201993.3993.7791.9393.3093.052,272,900
Mar 04, 201994.7595.1192.5993.4893.232,251,000
Mar 01, 201992.1894.7491.9794.2594.004,001,100
Feb 28, 201991.4091.8990.9291.3291.072,358,100
Feb 27, 201993.6793.6791.2791.8391.584,966,200
Feb 26, 201996.4396.7893.8394.1093.854,286,800
Feb 25, 201995.9398.2095.3297.1496.885,013,400
Feb 22, 201995.0095.3293.9794.5194.263,496,600
Feb 21, 201993.8294.4192.9394.3594.104,865,800
Feb 20, 201992.9994.3192.6094.2594.004,072,400
Feb 19, 201993.0093.0791.9692.5092.252,694,900
Feb 15, 201992.5893.3092.0293.0492.793,500,700
Feb 14, 201991.5092.8491.5091.7591.503,347,400
Feb 13, 201993.5093.5891.6091.8891.634,025,300
Feb 12, 201990.2593.6689.8493.2392.986,275,900
Feb 11, 201987.5589.4687.4589.2589.014,085,300
Feb 08, 201988.6489.6486.7887.5187.275,589,200
Feb 07, 201987.4391.6387.1590.7390.498,803,900
Feb 06, 201992.4994.6491.8292.4592.209,862,900
Feb 05, 201988.5790.6988.5090.2490.005,821,400
Feb 04, 201988.0488.7087.2288.7088.463,253,500
Feb 01, 201987.1489.7087.1088.4088.164,916,000
Jan 31, 201987.2587.8386.5387.0386.803,046,900
Jan 30, 201986.6588.0085.6487.7287.485,051,400
Jan 29, 201985.4286.1284.8185.7485.513,496,300
Jan 28, 201983.6385.7582.6185.6685.433,655,600
Jan 25, 201985.6086.6285.0685.2485.015,673,700
Jan 24, 201981.5185.1981.1884.2584.028,390,300
Jan 23, 201980.0180.5078.2978.9078.693,480,800
Jan 22, 201980.1880.2578.5379.0978.885,039,900
Jan 18, 201980.0581.9479.6280.7980.578,818,900
Jan 17, 201978.9079.4577.5979.1478.935,297,000
Jan 16, 201978.5079.9678.3078.3478.135,619,500
Jan 15, 201978.8479.3077.4778.0777.865,438,800
Jan 14, 201978.3079.4177.8178.6178.403,335,900
Jan 11, 201979.2680.9578.9679.4879.273,447,900
Jan 10, 201979.1080.1478.2580.0379.813,116,100
Jan 09, 201977.4579.9977.1879.9479.726,325,800
Jan 08, 201976.4677.0475.5676.4476.234,009,000
Jan 07, 201975.6177.0174.8976.0175.813,515,700
Jan 04, 201973.3675.7973.0075.4575.254,866,700
Jan 03, 201973.3174.2071.7371.9771.785,303,600
Jan 02, 201971.9175.2971.5675.0374.834,720,900
Dec 31, 201872.5973.2871.7773.2873.083,739,100
Dec 28, 201872.7873.7271.7172.1371.944,134,900
Dec 27, 201870.7173.0169.9373.0172.813,472,600
Dec 26, 201868.5072.3067.6271.7771.585,229,200
Dec 24, 201870.3470.5067.6867.7167.532,267,900
Dec 21, 201872.2773.0270.0870.3470.155,976,600
Dec 20, 201871.4473.3171.0471.9571.765,987,700
Dec 19, 201876.5077.3171.2771.3171.126,093,200
Dec 18, 201876.2178.5475.9977.0176.805,195,400
Dec 17, 201877.1078.1174.6375.2775.073,467,200
Dec 14, 201877.4579.4577.2877.5777.363,194,400
Dec 13, 201880.4380.4378.0778.8378.625,182,800
Dec 13, 20180.25 Dividend
Dec 12, 201880.0681.3679.4179.7479.286,120,500
Dec 11, 201878.3980.6677.8778.8878.424,347,100
Dec 10, 201876.4177.6074.1676.0075.565,060,900
Dec 07, 201881.1282.0076.4076.5076.054,156,900
Dec 06, 201879.8382.0879.3382.0581.573,820,900
Dec 04, 201885.1186.3281.7581.8281.346,129,400
Dec 03, 201886.9687.4085.2785.6785.176,123,500
Nov 30, 201882.9183.4280.6083.3782.884,447,600
Nov 29, 201882.4284.0682.4282.9182.432,429,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...