NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201995.1596.3494.7696.3196.311,371,506
Jun 18, 201991.2694.9890.6694.7894.783,592,800
Jun 17, 201991.0091.6089.5389.7089.702,695,600
Jun 14, 201991.8992.9990.8890.8990.893,758,500
Jun 13, 201994.3294.5993.1094.4494.442,047,700
Jun 13, 20190.25 Dividend
Jun 12, 201997.5097.5093.6893.7693.513,891,500
Jun 11, 201997.9098.2995.1295.4695.212,311,500
Jun 10, 201993.9297.3793.6195.3995.143,008,600
Jun 07, 201992.8192.9391.9092.6492.391,877,700
Jun 06, 201993.2693.9591.7892.2992.043,751,800
Jun 05, 201995.1395.4691.6793.4593.202,224,500
Jun 04, 201991.7694.8191.2994.6394.384,331,000
Jun 03, 201991.1791.1789.0089.6389.393,424,000
May 31, 201989.2691.3788.0988.1687.924,020,400
May 30, 201989.2191.1089.1390.8890.642,737,500
May 29, 201988.4989.8087.2689.1288.884,207,300
May 28, 201992.5792.5789.0889.6189.3711,811,900
May 24, 201992.7093.4691.7591.8191.573,230,800
May 23, 201991.6892.4989.8091.9191.665,022,900
May 22, 201995.4896.6493.5793.6493.393,760,400
May 21, 201994.3296.9193.6196.6896.425,394,400
May 20, 201992.8093.0091.0692.6092.354,759,000
May 17, 201996.4898.7994.9795.1394.883,348,300
May 16, 201998.3899.6397.1897.6597.393,410,800
May 15, 201997.49101.1197.01100.1799.904,148,000
May 14, 201994.8898.3594.6098.1797.914,875,900
May 13, 201996.4397.3692.8193.1292.875,061,300
May 10, 201999.88100.9897.56100.1799.902,745,900
May 09, 2019100.12100.7896.89100.33100.064,142,800
May 08, 2019101.19103.6599.62101.50101.234,099,500
May 07, 2019104.49104.74100.68102.46102.194,390,800
May 06, 2019104.72106.16103.72106.02105.742,967,600
May 03, 2019107.08108.51106.88108.08107.793,445,600
May 02, 2019104.93107.47104.34106.60106.323,989,100
May 01, 2019106.60108.33104.92104.99104.714,463,500
Apr 30, 2019105.22107.70102.86105.62105.3410,559,400
Apr 29, 201998.4599.4097.2997.9097.644,440,000
Apr 26, 201996.6099.1095.7099.0098.742,755,900
Apr 25, 201999.4299.7296.4097.6897.422,899,300
Apr 24, 201998.85101.3398.50100.1399.863,802,900
Apr 23, 201998.5199.5498.2899.0398.774,126,100
Apr 22, 2019100.23100.2398.4398.4798.212,083,300
Apr 18, 2019102.18102.1999.72100.59100.322,832,000
Apr 17, 2019102.10103.05100.42101.17100.903,210,100
Apr 16, 2019100.59101.27100.15100.66100.392,682,500
Apr 15, 2019100.40100.6998.9899.2398.972,563,900
Apr 12, 201999.18100.4298.51100.34100.073,327,300
Apr 11, 201998.2099.2197.3097.6597.392,076,700
Apr 10, 201997.4598.7296.3098.1397.872,297,200
Apr 09, 201998.5098.6997.3797.5997.332,685,000
Apr 08, 201997.7598.7896.9098.6198.352,297,300
Apr 05, 201997.7398.2896.5898.1597.892,818,800
Apr 04, 201995.6997.9095.6996.5796.312,867,200
Apr 03, 201994.6996.7994.2596.1895.924,331,000
Apr 02, 201994.3494.5092.6092.7992.542,713,000
Apr 01, 201990.0094.5790.0094.3994.144,016,400
Mar 29, 201987.0789.0087.0188.3988.153,212,800
Mar 28, 201987.4087.8085.3885.9285.693,056,100
Mar 27, 201989.0889.7085.7287.3587.123,900,900
Mar 26, 201989.4489.8588.5689.2989.051,821,000
Mar 25, 201990.0390.3788.2388.9388.692,364,000
Mar 22, 201993.7793.7790.5690.6690.421,987,700
Mar 21, 201991.4694.9091.0494.2994.042,413,800
Mar 20, 201992.6593.0890.5691.0390.791,699,000
Mar 19, 201992.8193.6592.6192.8292.571,938,400
Mar 18, 201993.4593.7491.3592.2792.021,867,100
Mar 15, 201993.4195.8592.8693.3893.134,103,000
Mar 15, 20190.25 Dividend
Mar 14, 201993.1394.0292.6092.8592.352,099,900
Mar 13, 201994.4594.7993.3293.4092.901,525,500
Mar 12, 201994.7994.7993.5493.9993.492,006,800
Mar 11, 201993.6094.9993.4094.2893.783,117,300
Mar 08, 201992.2893.4391.4493.1892.683,961,600
Mar 07, 201993.0094.3291.8894.0893.586,016,100
Mar 06, 201992.9993.4991.8691.8891.392,962,700
Mar 05, 201993.3993.7791.9393.3092.802,272,900
Mar 04, 201994.7595.1192.5993.4892.982,251,000
Mar 01, 201992.1894.7491.9794.2593.754,001,100
Feb 28, 201991.4091.8990.9291.3290.832,358,100
Feb 27, 201993.6793.6791.2791.8391.344,966,200
Feb 26, 201996.4396.7893.8394.1093.604,286,800
Feb 25, 201995.9398.2095.3297.1496.625,013,400
Feb 22, 201995.0095.3293.9794.5194.003,496,600
Feb 21, 201993.8294.4192.9394.3593.854,865,800
Feb 20, 201992.9994.3192.6094.2593.754,072,400
Feb 19, 201993.0093.0791.9692.5092.002,694,900
Feb 15, 201992.5893.3092.0293.0492.543,500,700
Feb 14, 201991.5092.8491.5091.7591.263,347,400
Feb 13, 201993.5093.5891.6091.8891.394,025,300
Feb 12, 201990.2593.6689.8493.2392.736,275,900
Feb 11, 201987.5589.4687.4589.2588.774,085,300
Feb 08, 201988.6489.6486.7887.5187.045,589,200
Feb 07, 201987.4391.6387.1590.7390.248,803,900
Feb 06, 201992.4994.6491.8292.4591.969,862,900
Feb 05, 201988.5790.6988.5090.2489.765,821,400
Feb 04, 201988.0488.7087.2288.7088.233,253,500
Feb 01, 201987.1489.7087.1088.4087.934,916,000
Jan 31, 201987.2587.8386.5387.0386.563,046,900
Jan 30, 201986.6588.0085.6487.7287.255,051,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...