NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2023180.69182.03177.89179.10179.105,158,280
30 May 2023185.00186.58180.44182.07182.072,217,300
26 May 2023173.96182.58173.36181.18181.183,605,700
25 May 2023165.01171.88163.26171.34171.342,833,300
24 May 2023171.31171.67165.39166.52166.523,235,200
23 May 2023176.32177.37174.24175.06175.061,832,900
22 May 2023174.20178.07173.54177.37177.371,485,400
19 May 2023176.71177.00174.12174.96174.961,988,000
18 May 2023172.88175.87172.14175.64175.642,910,600
17 May 2023167.80171.73167.44171.25171.252,081,100
16 May 2023167.21168.64165.78165.89165.891,279,000
15 May 2023164.55168.17164.04167.93167.931,448,200
12 May 2023164.33165.25162.38164.55164.551,020,200
11 May 2023163.90166.16161.23163.35163.351,471,000
10 May 2023167.55168.20164.73165.20165.201,490,300
09 May 2023165.40165.83163.27165.09165.091,963,000
08 May 2023166.93168.35165.47168.05168.051,306,500
05 May 2023164.74167.44162.30166.82166.822,405,200
04 May 2023166.98167.35162.75163.79163.792,363,600
03 May 2023172.25172.52166.94167.56167.562,363,400
02 May 2023173.34176.88168.76171.51171.515,403,200
01 May 2023164.23166.45163.73166.01166.014,321,900
28 Apr 2023161.00163.82159.53163.74163.742,969,600
27 Apr 2023160.00161.86155.31161.19161.194,130,700
26 Apr 2023165.04167.04163.46165.35165.351,924,500
25 Apr 2023168.78168.78162.31164.50164.502,611,500
24 Apr 2023169.82170.74168.46169.89169.891,066,300
21 Apr 2023169.00170.13165.54169.82169.821,827,400
20 Apr 2023166.45172.41163.24169.62169.622,490,700
19 Apr 2023173.52174.58172.45172.79172.791,196,100
18 Apr 2023176.42177.48174.55175.78175.781,369,300
17 Apr 2023170.85174.73170.85174.51174.511,218,400
14 Apr 2023172.14174.77170.50172.35172.351,492,400
13 Apr 2023170.37173.11169.51171.92171.921,648,300
12 Apr 2023173.31174.33169.78170.22170.221,726,800
11 Apr 2023174.42175.00171.65171.88171.881,589,000
10 Apr 2023168.82172.52168.05172.41172.411,746,500
06 Apr 2023172.10172.77169.98170.10170.101,930,700
05 Apr 2023174.41174.99171.33173.02173.022,191,000
04 Apr 2023182.50182.51175.72176.12176.121,644,200
03 Apr 2023185.53186.00180.34181.98181.981,623,900
31 Mar 2023180.71186.82180.36186.48186.482,081,200
30 Mar 2023181.40184.14180.59181.62181.622,075,900
29 Mar 2023176.90179.71174.61179.00179.002,398,600
28 Mar 2023173.93173.93169.91173.21173.212,318,000
27 Mar 2023176.92178.89173.47174.20174.202,162,800
24 Mar 2023181.45181.80174.70176.55176.552,280,600
23 Mar 2023178.64184.50178.09182.04182.042,225,300
22 Mar 2023180.14183.26176.48176.62176.621,858,200
21 Mar 2023182.24183.82178.00180.46180.461,531,800
20 Mar 2023177.56181.14176.57180.55180.551,127,800
17 Mar 2023179.54180.20176.20177.29177.292,933,400
16 Mar 2023173.11180.16172.16179.49179.491,886,800
15 Mar 2023176.34177.17171.55174.60174.602,497,500
14 Mar 2023177.28179.26175.59178.82178.822,104,700
14 Mar 20231.014 Dividend
13 Mar 2023173.02177.82171.38174.93173.922,225,200
10 Mar 2023181.92181.97174.51175.05174.042,263,000
09 Mar 2023182.91185.31178.67179.83178.791,961,500
08 Mar 2023178.38182.65178.38182.51181.452,072,400
07 Mar 2023180.41180.81176.16177.40176.371,330,900
06 Mar 2023184.01184.67178.87179.94178.901,088,700
03 Mar 2023181.38183.18178.79182.96181.901,285,900
02 Mar 2023176.18181.23174.17180.63179.581,171,500
01 Mar 2023179.27180.63177.55178.87177.83900,300
28 Feb 2023177.56180.72176.55178.48177.451,227,700
27 Feb 2023180.21180.58177.43177.74176.711,165,800
24 Feb 2023177.76178.06175.37176.86175.831,791,500
23 Feb 2023181.28181.82177.11180.99179.942,013,400
22 Feb 2023180.90181.99176.73177.69176.662,205,800
21 Feb 2023185.48187.19181.09181.41180.362,073,800
17 Feb 2023190.71191.72186.61188.46187.372,206,500
16 Feb 2023190.40193.81190.40191.23190.122,173,300
15 Feb 2023188.17193.55188.17193.29192.171,482,400
14 Feb 2023186.81190.45185.45189.79188.691,864,700
13 Feb 2023186.98189.25185.46188.38187.291,677,700
10 Feb 2023187.89188.18185.19186.47185.391,459,700
09 Feb 2023191.19194.06189.02189.85188.752,010,600
08 Feb 2023191.16192.15187.32187.95186.861,935,600
07 Feb 2023188.24194.55188.00193.24192.122,270,100
06 Feb 2023187.91190.30186.09187.37186.282,059,900
03 Feb 2023192.19195.45190.76190.95189.842,654,700
02 Feb 2023195.47197.71192.83196.16195.022,815,900
01 Feb 2023184.07196.30183.81193.94192.824,468,400
31 Jan 2023182.39185.15178.00184.31183.244,265,200
30 Jan 2023179.34182.74178.84179.48178.443,948,800
27 Jan 2023177.49182.94177.09181.54180.492,078,900
26 Jan 2023176.62180.20174.73180.02178.982,996,400
25 Jan 2023170.84174.38168.98174.10173.091,328,500
24 Jan 2023170.95174.26169.49173.17172.171,627,000
23 Jan 2023169.23175.75168.51173.03172.033,386,200
20 Jan 2023166.55168.68164.26168.50167.522,322,300
19 Jan 2023168.80169.26164.86165.00164.042,163,200
18 Jan 2023172.42175.30170.54170.68169.691,565,800
17 Jan 2023170.71170.78167.79170.33169.341,991,000
13 Jan 2023168.62171.95168.22171.82170.822,006,400
12 Jan 2023170.09171.87167.39170.21169.221,705,000
11 Jan 2023166.66168.88165.23168.73167.752,019,200
10 Jan 2023163.55166.25161.98166.07165.112,219,700
09 Jan 2023162.29164.45160.04160.97160.041,834,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...