NXP Semiconductors N.V. (0EDE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 252.11 | 256.17 | 250.46 | 254.36 | 254.36 | 1,453 |
| 25 July 2024 | 254.22 | 255.13 | 245.50 | 252.57 | 252.57 | 3,894 |
| 24 July 2024 | 260.80 | 262.19 | 256.13 | 258.73 | 258.73 | 2,566 |
| 23 July 2024 | 261.02 | 268.88 | 255.61 | 258.79 | 258.79 | 7,087 |
| 22 July 2024 | 276.38 | 280.23 | 272.88 | 280.23 | 280.23 | 1,079 |
| 19 July 2024 | 279.02 | 279.89 | 268.15 | 270.45 | 270.45 | 1,760 |
| 18 July 2024 | 282.62 | 285.38 | 278.30 | 278.61 | 278.61 | 6,419 |
| 17 July 2024 | 284.57 | 296.08 | 282.43 | 282.43 | 282.43 | 1,293 |
| 16 July 2024 | 284.73 | 288.54 | 283.00 | 288.34 | 288.34 | 1,379 |
| 15 July 2024 | 281.87 | 285.96 | 280.17 | 283.48 | 283.48 | 992 |
| 12 July 2024 | 277.86 | 283.95 | 276.45 | 283.31 | 283.31 | 2,373 |
| 11 July 2024 | 283.55 | 284.80 | 276.97 | 276.98 | 276.98 | 934 |
| 10 July 2024 | 276.08 | 281.12 | 275.26 | 280.52 | 280.52 | 3,804 |
| 09 July 2024 | 277.90 | 278.05 | 273.48 | 274.25 | 274.25 | 1,327 |
| 08 July 2024 | 273.75 | 277.79 | 273.75 | 277.31 | 277.31 | 5,321 |
| 05 July 2024 | 275.24 | 275.54 | 269.72 | 274.67 | 274.67 | 3,275 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 272.89 | 273.99 | 268.87 | 270.50 | 270.50 | 1,549 |
| 02 July 2024 | 265.03 | 271.14 | 265.03 | 270.60 | 270.60 | 3,204 |
| 01 July 2024 | 268.89 | 270.04 | 262.59 | 263.97 | 263.97 | 941 |
| 28 June 2024 | 267.05 | 273.88 | 265.88 | 269.10 | 269.10 | 4,366 |
| 27 June 2024 | 268.08 | 269.60 | 265.00 | 265.00 | 265.00 | 1,734 |
| 26 June 2024 | 268.68 | 270.72 | 267.22 | 267.33 | 267.33 | 1,586 |
| 25 June 2024 | 268.14 | 271.19 | 267.62 | 268.46 | 268.46 | 939 |
| 24 June 2024 | 268.11 | 271.35 | 267.87 | 268.20 | 268.20 | 1,849 |
| 21 June 2024 | 264.00 | 271.36 | 263.95 | 269.29 | 269.29 | 1,126 |
| 20 June 2024 | 269.43 | 270.20 | 264.67 | 266.67 | 266.67 | 8,319 |
| 19 June 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | 173 |
| 18 June 2024 | 272.13 | 272.89 | 269.94 | 272.89 | 272.89 | 1,811 |
| 17 June 2024 | 268.45 | 270.18 | 264.10 | 270.18 | 270.18 | 1,311 |
| 14 June 2024 | 269.89 | 272.26 | 266.27 | 269.56 | 269.56 | 1,446 |
| 13 June 2024 | 272.50 | 278.99 | 272.05 | 274.55 | 274.55 | 2,633 |
| 13 June 2024 | 1.014 Dividend | |||||
| 12 June 2024 | 282.50 | 286.48 | 281.20 | 283.00 | 281.99 | 1,415 |
| 11 June 2024 | 276.91 | 276.91 | 272.34 | 276.65 | 275.66 | 1,411 |
| 10 June 2024 | 270.00 | 276.85 | 268.01 | 276.33 | 275.34 | 1,951 |
| 07 June 2024 | 274.94 | 276.80 | 272.05 | 272.23 | 271.25 | 1,406 |
| 06 June 2024 | 276.00 | 276.00 | 271.63 | 274.55 | 273.57 | 2,756 |
| 05 June 2024 | 267.08 | 275.21 | 267.08 | 274.54 | 273.56 | 2,380 |
| 04 June 2024 | 270.00 | 270.95 | 266.21 | 268.21 | 267.25 | 1,040 |
| 03 June 2024 | 274.86 | 276.57 | 265.32 | 267.02 | 266.06 | 1,842 |
| 31 May 2024 | 272.66 | 274.68 | 264.28 | 266.29 | 265.34 | 3,034 |
| 30 May 2024 | 271.57 | 274.08 | 270.75 | 271.81 | 270.84 | 988 |
| 29 May 2024 | 278.78 | 278.78 | 274.20 | 275.48 | 274.49 | 1,308 |
| 28 May 2024 | 278.20 | 282.04 | 276.46 | 280.03 | 279.03 | 37,530 |
| 24 May 2024 | 273.70 | 280.47 | 273.70 | 277.12 | 276.13 | 1,077 |
| 23 May 2024 | 278.99 | 280.00 | 270.10 | 270.43 | 269.46 | 2,442 |
| 22 May 2024 | 276.33 | 280.10 | 275.66 | 277.25 | 276.26 | 2,142 |
| 21 May 2024 | 268.57 | 273.93 | 268.21 | 273.36 | 272.38 | 1,394 |
| 20 May 2024 | 268.12 | 274.40 | 267.60 | 272.39 | 271.41 | 1,125 |
| 17 May 2024 | 269.07 | 270.14 | 266.55 | 266.55 | 265.59 | 331 |
| 16 May 2024 | 270.01 | 273.40 | 269.29 | 271.52 | 270.55 | 2,641 |
| 15 May 2024 | 269.32 | 270.47 | 267.66 | 268.70 | 267.74 | 2,043 |
| 14 May 2024 | 264.70 | 268.11 | 263.97 | 267.72 | 266.76 | 2,265 |
| 13 May 2024 | 264.82 | 266.46 | 263.13 | 263.74 | 262.80 | 582 |
| 10 May 2024 | 260.80 | 264.21 | 260.55 | 261.62 | 260.68 | 452 |
| 09 May 2024 | 259.76 | 261.71 | 258.26 | 260.58 | 259.65 | 287 |
| 08 May 2024 | 256.48 | 258.41 | 256.01 | 257.72 | 256.80 | 2,251 |
| 07 May 2024 | 260.57 | 261.66 | 259.32 | 260.39 | 259.46 | 2,823 |
| 03 May 2024 | 255.34 | 261.58 | 255.34 | 259.55 | 258.62 | 399 |
| 02 May 2024 | 253.45 | 254.20 | 245.24 | 250.62 | 249.72 | 7,315 |
| 01 May 2024 | 250.50 | 254.63 | 246.86 | 252.00 | 251.10 | 2,918 |
| 30 Apr 2024 | 257.86 | 261.17 | 252.00 | 252.85 | 251.94 | 1,747 |
| 29 Apr 2024 | 243.05 | 247.48 | 242.31 | 246.75 | 245.87 | 36,054 |
| 26 Apr 2024 | 236.95 | 243.73 | 236.37 | 243.73 | 242.86 | 540 |
| 25 Apr 2024 | 236.93 | 239.33 | 234.16 | 238.82 | 237.96 | 2,029 |
| 24 Apr 2024 | 236.69 | 237.69 | 233.42 | 234.26 | 233.42 | 734 |
| 23 Apr 2024 | 218.28 | 226.35 | 218.28 | 225.63 | 224.82 | 5,641 |
| 22 Apr 2024 | 218.67 | 219.75 | 214.42 | 219.75 | 218.96 | 3,546 |
| 19 Apr 2024 | 218.94 | 220.02 | 215.55 | 215.92 | 215.15 | 1,354 |
| 18 Apr 2024 | 222.00 | 223.29 | 218.55 | 218.74 | 217.96 | 2,104 |
| 17 Apr 2024 | 230.74 | 231.38 | 226.00 | 228.04 | 227.22 | 1,246 |
| 16 Apr 2024 | 231.00 | 232.00 | 227.98 | 231.60 | 230.77 | 890 |
| 15 Apr 2024 | 233.30 | 237.20 | 229.40 | 229.40 | 228.58 | 2,351 |
| 12 Apr 2024 | 240.60 | 240.70 | 233.42 | 234.26 | 233.42 | 2,421 |
| 11 Apr 2024 | 243.70 | 243.80 | 240.46 | 243.75 | 242.88 | 1,331 |
| 10 Apr 2024 | 246.73 | 248.69 | 240.61 | 241.92 | 241.05 | 1,417 |
| 09 Apr 2024 | 247.96 | 249.67 | 246.14 | 249.07 | 248.18 | 5,971 |
| 08 Apr 2024 | 242.74 | 246.00 | 242.22 | 245.47 | 244.59 | 760 |
| 05 Apr 2024 | 239.22 | 241.11 | 238.69 | 239.50 | 238.64 | 1,606 |
| 04 Apr 2024 | 246.05 | 247.95 | 245.78 | 246.82 | 245.94 | 2,009 |
| 03 Apr 2024 | 241.00 | 243.92 | 240.93 | 243.92 | 243.04 | 313 |
| 02 Apr 2024 | 243.58 | 243.58 | 239.91 | 239.91 | 239.05 | 1,746 |
| 28 Mar 2024 | 245.90 | 247.86 | 245.52 | 247.50 | 246.61 | 1,994 |
| 27 Mar 2024 | 242.37 | 244.92 | 239.99 | 244.46 | 243.58 | 902 |
| 26 Mar 2024 | 242.19 | 243.55 | 240.15 | 240.76 | 239.90 | 920 |
| 25 Mar 2024 | 240.07 | 242.13 | 238.20 | 241.86 | 240.99 | 1,705 |
| 22 Mar 2024 | 244.87 | 246.91 | 243.44 | 245.23 | 244.35 | 1,668 |
| 21 Mar 2024 | 246.51 | 249.78 | 245.77 | 246.04 | 245.16 | 5,206 |
| 20 Mar 2024 | 235.83 | 239.31 | 234.50 | 238.78 | 237.92 | 2,241 |
| 20 Mar 2024 | 1.014 Dividend | |||||
| 19 Mar 2024 | 234.91 | 238.01 | 233.39 | 237.11 | 235.25 | 933 |
| 18 Mar 2024 | 240.31 | 241.34 | 236.85 | 237.80 | 235.93 | 1,509 |
| 15 Mar 2024 | 234.49 | 239.22 | 233.52 | 237.78 | 235.91 | 2,194 |
| 14 Mar 2024 | 250.35 | 250.92 | 243.93 | 244.66 | 242.74 | 3,145 |
| 13 Mar 2024 | 253.69 | 254.15 | 250.21 | 252.17 | 250.19 | 1,529 |
| 12 Mar 2024 | 256.98 | 257.74 | 251.99 | 253.04 | 251.06 | 816 |
| 11 Mar 2024 | 250.92 | 254.18 | 249.66 | 252.57 | 250.59 | 5,345 |
| 08 Mar 2024 | 259.92 | 262.62 | 256.96 | 256.96 | 254.94 | 974 |
| 07 Mar 2024 | 254.76 | 264.20 | 251.25 | 261.58 | 259.53 | 204,559 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.