Mail

NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	180.69	182.03	177.89	179.10	179.10	5,158,280
30 May 2023	185.00	186.58	180.44	182.07	182.07	2,217,300
26 May 2023	173.96	182.58	173.36	181.18	181.18	3,605,700
25 May 2023	165.01	171.88	163.26	171.34	171.34	2,833,300
24 May 2023	171.31	171.67	165.39	166.52	166.52	3,235,200
23 May 2023	176.32	177.37	174.24	175.06	175.06	1,832,900
22 May 2023	174.20	178.07	173.54	177.37	177.37	1,485,400
19 May 2023	176.71	177.00	174.12	174.96	174.96	1,988,000
18 May 2023	172.88	175.87	172.14	175.64	175.64	2,910,600
17 May 2023	167.80	171.73	167.44	171.25	171.25	2,081,100
16 May 2023	167.21	168.64	165.78	165.89	165.89	1,279,000
15 May 2023	164.55	168.17	164.04	167.93	167.93	1,448,200
12 May 2023	164.33	165.25	162.38	164.55	164.55	1,020,200
11 May 2023	163.90	166.16	161.23	163.35	163.35	1,471,000
10 May 2023	167.55	168.20	164.73	165.20	165.20	1,490,300
09 May 2023	165.40	165.83	163.27	165.09	165.09	1,963,000
08 May 2023	166.93	168.35	165.47	168.05	168.05	1,306,500
05 May 2023	164.74	167.44	162.30	166.82	166.82	2,405,200
04 May 2023	166.98	167.35	162.75	163.79	163.79	2,363,600
03 May 2023	172.25	172.52	166.94	167.56	167.56	2,363,400
02 May 2023	173.34	176.88	168.76	171.51	171.51	5,403,200
01 May 2023	164.23	166.45	163.73	166.01	166.01	4,321,900
28 Apr 2023	161.00	163.82	159.53	163.74	163.74	2,969,600
27 Apr 2023	160.00	161.86	155.31	161.19	161.19	4,130,700
26 Apr 2023	165.04	167.04	163.46	165.35	165.35	1,924,500
25 Apr 2023	168.78	168.78	162.31	164.50	164.50	2,611,500
24 Apr 2023	169.82	170.74	168.46	169.89	169.89	1,066,300
21 Apr 2023	169.00	170.13	165.54	169.82	169.82	1,827,400
20 Apr 2023	166.45	172.41	163.24	169.62	169.62	2,490,700
19 Apr 2023	173.52	174.58	172.45	172.79	172.79	1,196,100
18 Apr 2023	176.42	177.48	174.55	175.78	175.78	1,369,300
17 Apr 2023	170.85	174.73	170.85	174.51	174.51	1,218,400
14 Apr 2023	172.14	174.77	170.50	172.35	172.35	1,492,400
13 Apr 2023	170.37	173.11	169.51	171.92	171.92	1,648,300
12 Apr 2023	173.31	174.33	169.78	170.22	170.22	1,726,800
11 Apr 2023	174.42	175.00	171.65	171.88	171.88	1,589,000
10 Apr 2023	168.82	172.52	168.05	172.41	172.41	1,746,500
06 Apr 2023	172.10	172.77	169.98	170.10	170.10	1,930,700
05 Apr 2023	174.41	174.99	171.33	173.02	173.02	2,191,000
04 Apr 2023	182.50	182.51	175.72	176.12	176.12	1,644,200
03 Apr 2023	185.53	186.00	180.34	181.98	181.98	1,623,900
31 Mar 2023	180.71	186.82	180.36	186.48	186.48	2,081,200
30 Mar 2023	181.40	184.14	180.59	181.62	181.62	2,075,900
29 Mar 2023	176.90	179.71	174.61	179.00	179.00	2,398,600
28 Mar 2023	173.93	173.93	169.91	173.21	173.21	2,318,000
27 Mar 2023	176.92	178.89	173.47	174.20	174.20	2,162,800
24 Mar 2023	181.45	181.80	174.70	176.55	176.55	2,280,600
23 Mar 2023	178.64	184.50	178.09	182.04	182.04	2,225,300
22 Mar 2023	180.14	183.26	176.48	176.62	176.62	1,858,200
21 Mar 2023	182.24	183.82	178.00	180.46	180.46	1,531,800
20 Mar 2023	177.56	181.14	176.57	180.55	180.55	1,127,800
17 Mar 2023	179.54	180.20	176.20	177.29	177.29	2,933,400
16 Mar 2023	173.11	180.16	172.16	179.49	179.49	1,886,800
15 Mar 2023	176.34	177.17	171.55	174.60	174.60	2,497,500
14 Mar 2023	177.28	179.26	175.59	178.82	178.82	2,104,700
14 Mar 2023	1.014 Dividend
13 Mar 2023	173.02	177.82	171.38	174.93	173.92	2,225,200
10 Mar 2023	181.92	181.97	174.51	175.05	174.04	2,263,000
09 Mar 2023	182.91	185.31	178.67	179.83	178.79	1,961,500
08 Mar 2023	178.38	182.65	178.38	182.51	181.45	2,072,400
07 Mar 2023	180.41	180.81	176.16	177.40	176.37	1,330,900
06 Mar 2023	184.01	184.67	178.87	179.94	178.90	1,088,700
03 Mar 2023	181.38	183.18	178.79	182.96	181.90	1,285,900
02 Mar 2023	176.18	181.23	174.17	180.63	179.58	1,171,500
01 Mar 2023	179.27	180.63	177.55	178.87	177.83	900,300
28 Feb 2023	177.56	180.72	176.55	178.48	177.45	1,227,700
27 Feb 2023	180.21	180.58	177.43	177.74	176.71	1,165,800
24 Feb 2023	177.76	178.06	175.37	176.86	175.83	1,791,500
23 Feb 2023	181.28	181.82	177.11	180.99	179.94	2,013,400
22 Feb 2023	180.90	181.99	176.73	177.69	176.66	2,205,800
21 Feb 2023	185.48	187.19	181.09	181.41	180.36	2,073,800
17 Feb 2023	190.71	191.72	186.61	188.46	187.37	2,206,500
16 Feb 2023	190.40	193.81	190.40	191.23	190.12	2,173,300
15 Feb 2023	188.17	193.55	188.17	193.29	192.17	1,482,400
14 Feb 2023	186.81	190.45	185.45	189.79	188.69	1,864,700
13 Feb 2023	186.98	189.25	185.46	188.38	187.29	1,677,700
10 Feb 2023	187.89	188.18	185.19	186.47	185.39	1,459,700
09 Feb 2023	191.19	194.06	189.02	189.85	188.75	2,010,600
08 Feb 2023	191.16	192.15	187.32	187.95	186.86	1,935,600
07 Feb 2023	188.24	194.55	188.00	193.24	192.12	2,270,100
06 Feb 2023	187.91	190.30	186.09	187.37	186.28	2,059,900
03 Feb 2023	192.19	195.45	190.76	190.95	189.84	2,654,700
02 Feb 2023	195.47	197.71	192.83	196.16	195.02	2,815,900
01 Feb 2023	184.07	196.30	183.81	193.94	192.82	4,468,400
31 Jan 2023	182.39	185.15	178.00	184.31	183.24	4,265,200
30 Jan 2023	179.34	182.74	178.84	179.48	178.44	3,948,800
27 Jan 2023	177.49	182.94	177.09	181.54	180.49	2,078,900
26 Jan 2023	176.62	180.20	174.73	180.02	178.98	2,996,400
25 Jan 2023	170.84	174.38	168.98	174.10	173.09	1,328,500
24 Jan 2023	170.95	174.26	169.49	173.17	172.17	1,627,000
23 Jan 2023	169.23	175.75	168.51	173.03	172.03	3,386,200
20 Jan 2023	166.55	168.68	164.26	168.50	167.52	2,322,300
19 Jan 2023	168.80	169.26	164.86	165.00	164.04	2,163,200
18 Jan 2023	172.42	175.30	170.54	170.68	169.69	1,565,800
17 Jan 2023	170.71	170.78	167.79	170.33	169.34	1,991,000
13 Jan 2023	168.62	171.95	168.22	171.82	170.82	2,006,400
12 Jan 2023	170.09	171.87	167.39	170.21	169.22	1,705,000
11 Jan 2023	166.66	168.88	165.23	168.73	167.75	2,019,200
10 Jan 2023	163.55	166.25	161.98	166.07	165.11	2,219,700
09 Jan 2023	162.29	164.45	160.04	160.97	160.04	1,834,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...