NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 2018121.37121.46120.85120.85120.852,000,400
Jan 22, 2018120.70121.25120.55121.08121.082,026,200
Jan 19, 2018120.11120.67120.00120.45120.454,837,600
Jan 18, 2018119.40120.20119.40120.00120.003,981,600
Jan 17, 2018119.34119.47118.80119.34119.344,177,600
Jan 16, 2018119.52119.90119.40119.40119.402,516,900
Jan 12, 2018119.29119.70118.99119.58119.582,027,200
Jan 11, 2018119.15119.48118.75119.25119.252,576,800
Jan 10, 2018118.37119.27118.07119.15119.151,868,300
Jan 09, 2018118.30118.83118.26118.45118.451,408,600
Jan 08, 2018118.65118.65117.95118.28118.281,258,000
Jan 05, 2018118.09118.31117.91118.05118.051,631,700
Jan 04, 2018118.09118.33117.66117.87117.872,153,500
Jan 03, 2018118.35118.53117.68118.08118.082,873,200
Jan 02, 2018117.00117.98116.80117.95117.951,784,200
Dec 29, 2017116.93117.40116.91117.09117.091,577,400
Dec 28, 2017116.63117.12116.55116.98116.98812,400
Dec 27, 2017116.70116.87116.47116.69116.699,765,500
Dec 26, 2017116.61116.84116.49116.57116.57736,600
Dec 22, 2017116.72117.38116.61116.70116.701,442,500
Dec 21, 2017116.73116.91116.60116.70116.701,012,300
Dec 20, 2017116.56116.89116.40116.74116.741,450,400
Dec 19, 2017116.63117.00116.30116.45116.451,348,000
Dec 18, 2017116.22116.92116.07116.79116.791,332,400
Dec 15, 2017115.85116.35115.47116.35116.351,989,700
Dec 14, 2017115.96116.10115.63115.88115.884,910,000
Dec 13, 2017115.65116.10115.61116.06116.061,560,700
Dec 12, 2017116.11116.32115.50115.64115.641,345,800
Dec 11, 2017116.40116.60115.63115.84115.842,542,600
Dec 08, 2017115.15115.85115.13115.29115.292,112,300
Dec 07, 2017114.50115.28114.25115.13115.132,100,700
Dec 06, 2017114.14115.00113.40114.33114.332,388,300
Dec 05, 2017113.70114.29113.53113.75113.753,482,900
Dec 04, 2017115.00115.05113.75113.87113.872,772,600
Dec 01, 2017114.01115.00113.93114.78114.784,934,900
Nov 30, 2017113.11114.18112.95113.39113.393,727,800
Nov 29, 2017113.85114.17112.50113.00113.006,117,100
Nov 28, 2017114.65114.85113.78113.79113.793,850,700
Nov 27, 2017114.50115.08114.44114.53114.532,368,900
Nov 24, 2017114.81115.20114.54114.65114.651,942,400
Nov 22, 2017115.32115.86115.07115.15115.151,434,500
Nov 21, 2017115.22115.61115.15115.32115.321,881,100
Nov 20, 2017115.51115.91115.14115.18115.181,414,800
Nov 17, 2017115.38115.70115.20115.50115.502,030,600
Nov 16, 2017115.20115.88115.05115.19115.193,501,100
Nov 15, 2017115.42115.43114.72115.00115.002,949,700
Nov 14, 2017115.60115.95115.02115.50115.503,542,500
Nov 13, 2017116.12116.20115.53115.65115.652,472,600
Nov 10, 2017115.26116.25115.04116.05116.052,392,800
Nov 09, 2017116.12116.60114.99115.31115.313,342,800
Nov 08, 2017116.70117.56116.25116.34116.345,526,300
Nov 07, 2017116.32116.98116.00116.66116.663,361,600
Nov 06, 2017115.02116.88115.02116.72116.728,836,900
Nov 03, 2017117.45118.20111.37115.02115.0225,791,200
Nov 02, 2017117.03117.73116.57117.46117.463,185,900
Nov 01, 2017117.05117.73116.89117.30117.302,902,500
Oct 31, 2017116.70117.07116.50117.05117.052,188,100
Oct 30, 2017116.43116.97116.28116.73116.732,878,200
Oct 27, 2017116.87117.30116.82116.93116.933,128,800
Oct 26, 2017117.66118.00116.61116.62116.624,338,700
Oct 25, 2017116.59116.79116.24116.49116.491,902,900
Oct 24, 2017116.50117.00116.40116.79116.791,674,000
Oct 23, 2017115.71116.44115.71116.40116.401,818,400
Oct 20, 2017115.70115.94115.40115.88115.883,369,000
Oct 19, 2017115.15115.49115.01115.49115.491,196,300
Oct 18, 2017115.03115.51115.03115.36115.362,151,300
Oct 17, 2017114.97115.20114.92115.15115.151,402,500
Oct 16, 2017115.51115.52114.76114.94114.941,369,500
Oct 13, 2017115.68115.68115.04115.17115.171,311,300
Oct 12, 2017115.15115.35114.80115.18115.181,273,700
Oct 11, 2017114.94115.61114.83115.46115.462,268,700
Oct 10, 2017114.65115.17114.46115.00115.002,833,300
Oct 09, 2017114.10114.67113.99114.52114.521,834,600
Oct 06, 2017114.00114.42113.90113.95113.952,859,200
Oct 05, 2017113.75113.83113.56113.68113.68913,600
Oct 04, 2017113.30113.80113.10113.71113.711,681,900
Oct 03, 2017113.22113.43113.01113.36113.361,228,700
Oct 02, 2017113.15113.39112.85113.12113.122,505,600
Sep 29, 2017112.96113.40112.83113.09113.091,806,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...