News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

181.54

+1.52

(+0.84%)

At close: 04:00PM EST

180.49

-1.05

(-0.58%)

Pre-market:

08:00AM EST

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	177.49	182.94	177.09	181.54	181.54	2,077,000
26 Jan 2023	176.62	180.20	174.73	180.02	180.02	2,996,400
25 Jan 2023	170.84	174.38	168.98	174.10	174.10	1,328,500
24 Jan 2023	170.95	174.26	169.49	173.17	173.17	1,627,000
23 Jan 2023	169.23	175.75	168.51	173.03	173.03	3,386,200
20 Jan 2023	166.55	168.68	164.26	168.50	168.50	2,322,300
19 Jan 2023	168.80	169.26	164.86	165.00	165.00	2,163,200
18 Jan 2023	172.42	175.30	170.54	170.68	170.68	1,565,800
17 Jan 2023	170.71	170.78	167.79	170.33	170.33	1,991,000
13 Jan 2023	168.62	171.95	168.22	171.82	171.82	2,006,400
12 Jan 2023	170.09	171.87	167.39	170.21	170.21	1,705,000
11 Jan 2023	166.66	168.88	165.23	168.73	168.73	2,019,200
10 Jan 2023	163.55	166.25	161.98	166.07	166.07	2,219,700
09 Jan 2023	162.29	164.45	160.04	160.97	160.97	1,834,400
06 Jan 2023	155.85	160.17	153.89	159.63	159.63	2,063,200
05 Jan 2023	156.10	157.26	153.10	153.51	153.51	1,692,400
04 Jan 2023	158.28	160.36	156.10	157.96	157.96	1,678,400
03 Jan 2023	159.78	160.45	153.11	155.05	155.05	1,900,300
30 Dec 2022	155.53	158.18	154.07	158.03	158.03	1,021,000
29 Dec 2022	154.84	159.70	153.49	158.12	158.12	2,016,600
28 Dec 2022	152.90	154.85	150.90	151.70	151.70	1,433,300
27 Dec 2022	155.55	155.56	153.24	153.78	153.78	1,374,900
23 Dec 2022	156.21	157.82	154.20	157.67	157.67	1,212,300
22 Dec 2022	159.86	161.01	153.96	157.51	157.51	2,759,100
21 Dec 2022	160.87	163.84	160.01	163.43	163.43	1,737,500
20 Dec 2022	157.99	161.22	157.06	159.51	159.51	1,101,400
19 Dec 2022	164.29	164.33	158.53	160.27	160.27	1,418,200
16 Dec 2022	164.35	165.43	161.66	163.72	163.72	3,696,400
15 Dec 2022	168.26	169.65	164.59	165.16	165.16	2,570,300
14 Dec 2022	173.23	175.36	169.00	171.57	171.57	1,968,700
14 Dec 2022	0.845 Dividend
13 Dec 2022	180.58	180.58	171.29	174.31	173.46	3,081,300
12 Dec 2022	169.89	173.28	169.10	173.07	172.23	2,048,400
09 Dec 2022	169.71	172.87	168.40	169.72	168.90	1,962,000
08 Dec 2022	164.65	171.87	163.53	171.47	170.64	2,520,300
07 Dec 2022	161.45	164.31	160.00	163.95	163.16	1,427,200
06 Dec 2022	166.66	167.87	161.14	163.08	162.29	1,904,000
05 Dec 2022	169.81	170.30	166.54	168.37	167.55	1,208,100
02 Dec 2022	169.17	171.20	167.32	171.06	170.23	1,620,000
01 Dec 2022	177.55	178.07	173.13	173.44	172.60	2,083,000
30 Nov 2022	165.07	176.66	162.61	175.84	174.99	3,654,000
29 Nov 2022	164.68	166.26	162.79	164.69	163.89	1,347,300
28 Nov 2022	169.05	170.86	163.38	164.10	163.30	2,758,000
25 Nov 2022	174.97	175.52	172.69	172.69	171.85	735,400
23 Nov 2022	174.09	179.03	173.28	175.20	174.35	1,586,500
22 Nov 2022	169.75	173.43	168.00	173.41	172.57	1,695,500
21 Nov 2022	170.44	171.28	168.12	168.85	168.03	1,271,200
18 Nov 2022	172.82	172.83	169.22	171.94	171.11	1,533,700
17 Nov 2022	162.56	170.40	162.56	170.09	169.27	1,460,500
16 Nov 2022	171.54	172.86	165.48	166.88	166.07	2,204,400
15 Nov 2022	175.22	176.66	171.89	174.81	173.96	2,335,600
14 Nov 2022	168.04	172.66	168.04	169.01	168.19	1,823,400
11 Nov 2022	166.52	171.00	163.54	169.94	169.12	2,515,200
10 Nov 2022	163.98	165.81	161.67	165.47	164.67	4,487,700
09 Nov 2022	159.94	161.03	154.63	154.72	153.97	2,780,100
08 Nov 2022	161.41	165.10	159.77	163.11	162.32	2,659,200
07 Nov 2022	152.70	158.22	151.31	157.90	157.13	2,451,100
04 Nov 2022	149.90	151.84	146.93	151.06	150.33	2,385,700
03 Nov 2022	146.39	146.39	142.76	144.85	144.15	2,373,300
02 Nov 2022	151.95	158.50	148.41	148.61	147.89	2,976,800
01 Nov 2022	150.48	153.85	147.80	151.85	151.11	4,306,600
31 Oct 2022	149.77	150.58	145.54	146.08	145.37	3,307,200
28 Oct 2022	145.96	152.19	145.00	151.66	150.92	2,552,000
27 Oct 2022	149.33	151.86	144.86	145.12	144.42	2,197,900
26 Oct 2022	146.69	152.64	144.14	147.28	146.57	2,023,300
25 Oct 2022	145.44	148.79	144.81	148.74	148.02	2,831,900
24 Oct 2022	144.01	145.77	140.45	144.94	144.24	1,921,700
21 Oct 2022	138.71	145.59	137.51	145.25	144.55	2,496,400
20 Oct 2022	142.08	143.74	138.57	139.04	138.37	2,895,700
19 Oct 2022	140.37	143.98	139.83	141.32	140.63	2,160,400
18 Oct 2022	143.44	146.48	137.73	140.95	140.27	2,218,500
17 Oct 2022	141.81	143.17	139.50	141.27	140.59	1,972,100
14 Oct 2022	144.90	145.54	137.08	138.09	137.42	2,893,000
13 Oct 2022	134.19	145.24	132.08	143.17	142.48	3,307,200
12 Oct 2022	142.55	143.79	140.13	140.28	139.60	2,066,900
11 Oct 2022	145.00	145.78	141.56	143.75	143.05	3,004,200
10 Oct 2022	151.74	151.96	146.08	147.50	146.78	1,812,000
07 Oct 2022	154.87	154.87	150.36	151.75	151.01	2,752,800
06 Oct 2022	161.26	163.79	158.87	158.99	158.22	1,559,800
05 Oct 2022	156.83	162.35	155.13	161.24	160.46	1,904,500
04 Oct 2022	156.48	159.96	155.49	159.89	159.11	2,392,200
03 Oct 2022	149.52	153.90	147.80	151.96	151.22	2,415,500
30 Sept 2022	149.75	152.79	147.43	147.51	146.79	2,112,800
29 Sept 2022	153.96	155.04	146.95	151.01	150.28	2,841,100
28 Sept 2022	152.95	157.10	152.27	156.44	155.68	2,103,800
27 Sept 2022	154.41	156.50	150.75	153.51	152.77	1,741,500
26 Sept 2022	153.05	154.96	151.24	151.95	151.21	2,167,900
23 Sept 2022	152.73	153.37	148.42	152.94	152.20	2,680,300
22 Sept 2022	158.92	159.90	154.16	155.13	154.38	2,090,000
21 Sept 2022	161.85	166.71	159.13	159.17	158.40	1,528,500
20 Sept 2022	160.35	162.55	159.51	160.90	160.12	1,358,000
19 Sept 2022	158.27	163.38	157.81	163.10	162.31	1,582,200
16 Sept 2022	158.56	160.68	156.85	159.94	159.16	2,506,500
15 Sept 2022	159.06	161.99	156.83	159.68	158.91	2,340,300
14 Sept 2022	154.62	160.43	154.15	159.45	158.68	2,807,100
14 Sept 2022	0.845 Dividend
13 Sept 2022	162.05	163.40	155.00	155.46	153.87	3,863,200
12 Sept 2022	169.55	169.90	167.00	169.07	167.34	1,280,200
09 Sept 2022	166.57	168.87	165.66	168.14	166.42	2,098,000
08 Sept 2022	161.97	166.89	160.70	165.45	163.75	1,498,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7085-0.0022(-0.30%)

ASX 2007,481.70-12.10(-0.16%)

OIL79.60-0.08(-0.10%)

GOLD1,941.90-3.70(-0.19%)

BTC-AUD32,597.28-765.44(-2.29%)

News that makes you smarter and richer... For free.

NXP Semiconductors N.V. (NXPI)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7085
-0.0022(-0.30%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
79.60
-0.08(-0.10%)

GOLD
1,941.90
-3.70(-0.19%)

BTC-AUD
32,597.28
-765.44(-2.29%)