Australia markets close in 1 hour

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.66-2.60 (-1.41%)
At close: 04:00PM EDT
180.81 -0.85 (-0.47%)
After hours: 07:40PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2022181.28182.96177.63181.66181.662,240,900
04 Aug 2022184.83185.20182.49184.26184.261,627,700
03 Aug 2022181.25186.18180.90185.55185.552,187,800
02 Aug 2022183.74183.80179.67180.47180.472,645,500
01 Aug 2022182.82186.69182.09184.50184.501,928,500
29 July 2022182.86185.27181.15183.88183.882,527,600
28 July 2022182.33183.83178.11183.12183.122,275,200
27 July 2022177.59182.64177.42181.42181.423,222,900
26 July 2022177.46177.88174.01174.46174.463,852,600
25 July 2022174.79175.35171.87174.13174.133,663,100
22 July 2022180.00180.00172.70175.14175.142,413,900
21 July 2022177.90180.14175.01179.95179.952,215,800
20 July 2022169.45177.48168.28176.48176.482,410,400
19 July 2022164.12170.81164.12170.43170.432,174,500
18 July 2022165.92165.92160.80161.92161.921,985,700
15 July 2022161.20165.09160.09163.98163.982,681,700
14 July 2022154.75160.22153.00159.82159.822,337,100
13 July 2022149.62155.83149.25155.01155.012,439,700
12 July 2022152.85154.80151.09152.24152.241,864,700
11 July 2022152.18154.54150.88151.96151.962,091,500
08 July 2022150.80154.88150.05154.28154.281,721,900
07 July 2022149.04152.90147.97152.02152.022,362,000
06 July 2022145.83147.87143.70145.75145.752,264,300
05 July 2022141.93146.00140.33145.91145.913,164,600
01 July 2022146.67149.53143.34146.09146.092,531,200
30 June 2022147.27149.62145.31148.03148.034,467,500
29 June 2022152.88153.75146.98150.02150.023,124,800
28 June 2022160.30164.42153.81154.22154.223,227,300
27 June 2022161.36161.36157.65158.86158.862,502,600
24 June 2022155.99160.55155.48159.32159.3214,800,200
23 June 2022157.87157.94151.32153.51153.513,186,100
22 June 2022156.05159.71155.72156.95156.952,603,900
21 June 2022162.10162.56158.32159.09159.092,655,400
17 June 2022159.37160.70156.55157.83157.834,907,300
16 June 2022164.16164.75156.10158.32158.323,994,000
15 June 2022170.71172.16165.10168.94168.942,355,600
14 June 2022168.65171.11166.22168.29168.291,892,300
14 June 20220.845 Dividend
13 June 2022173.52176.92167.77168.52167.683,899,400
10 June 2022179.73182.97178.07178.57177.673,610,100
09 June 2022176.53194.71176.38184.22183.3010,137,500
08 June 2022181.47181.60175.56177.07176.182,409,900
07 June 2022178.31182.48176.10181.83180.922,372,700
06 June 2022183.99184.56177.13180.01179.113,169,000
03 June 2022184.84185.14181.26182.37181.462,311,000
02 June 2022184.77187.97183.35187.94187.002,443,200
01 June 2022191.08191.19181.92184.57183.642,552,800
31 May 2022194.98195.50188.31189.76188.815,124,600
27 May 2022194.07198.28194.07195.93194.953,266,400
26 May 2022184.93193.45183.90192.63191.662,883,400
25 May 2022176.88185.59176.63184.63183.702,294,100
24 May 2022178.11180.45175.62179.12178.222,200,400
23 May 2022180.44182.06176.74180.69179.781,891,700
20 May 2022178.75180.55173.73180.11179.212,744,200
19 May 2022175.07179.99173.50175.79174.911,672,800
18 May 2022182.58185.31174.44175.39174.512,654,300
17 May 2022182.04185.87181.13185.64184.712,909,600
16 May 2022180.05181.15176.49176.99176.101,950,000
13 May 2022176.90183.10175.61181.99181.082,877,900
12 May 2022169.91175.08168.70173.66172.792,557,000
11 May 2022175.93178.61170.55170.87170.013,659,800
10 May 2022178.03181.79172.62178.44177.553,438,500
09 May 2022174.93176.79171.85172.90172.033,700,100
06 May 2022177.00182.27173.73177.58176.692,457,400
05 May 2022180.64182.42175.78178.37177.483,974,000
04 May 2022180.66186.02173.60185.92184.993,180,600
03 May 2022173.76179.35171.98178.07177.183,271,600
02 May 2022172.26177.62170.26177.00176.112,776,200
29 Apr 2022174.47178.11170.64170.90170.042,892,900
28 Apr 2022172.06179.43170.31177.25176.363,097,200
27 Apr 2022166.65172.41165.67170.76169.903,342,000
26 Apr 2022169.98170.96167.36167.75166.913,369,800
25 Apr 2022169.96173.50169.01172.84171.972,781,900
22 Apr 2022174.76175.33170.02170.75169.892,165,400
21 Apr 2022181.26183.22174.36174.85173.972,346,200
20 Apr 2022180.67185.28178.37178.79177.892,685,000
19 Apr 2022170.23179.28170.23178.65177.752,979,200
18 Apr 2022169.70176.73169.15173.25172.382,138,300
14 Apr 2022171.26172.51168.79170.00169.152,698,300
13 Apr 2022167.51171.36165.63171.03170.172,922,800
12 Apr 2022169.83170.47165.08166.23165.403,138,900
11 Apr 2022165.43168.16164.75165.52164.693,346,900
08 Apr 2022170.52170.72165.26167.50166.665,746,400
07 Apr 2022172.51175.56169.44172.92172.052,016,200
06 Apr 2022170.85177.25169.78174.02173.153,754,800
05 Apr 2022180.40181.18172.78175.07174.194,234,900
04 Apr 2022181.72184.75180.68182.61181.691,844,100
01 Apr 2022187.12187.12179.15182.02181.112,417,300
31 Mar 2022188.45189.28184.76185.08184.152,627,100
30 Mar 2022192.76194.39186.23187.33186.391,922,300
29 Mar 2022193.38196.35190.72194.74193.762,083,000
28 Mar 2022188.38190.11183.99189.42188.472,490,400
25 Mar 2022191.58191.84186.40190.46189.501,768,600
24 Mar 2022188.20191.38184.25191.08190.122,320,500
23 Mar 2022185.05188.54183.44183.59182.671,865,300
22 Mar 2022189.95192.19187.51187.75186.812,796,900
21 Mar 2022190.87193.23186.53190.51189.551,895,300
18 Mar 2022187.51192.85184.68192.42191.463,131,900
17 Mar 2022187.03190.32185.14189.77188.821,488,800
16 Mar 2022181.37188.42178.18188.32187.382,846,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...