UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.25+7.29 (+4.80%)
As of 02:10PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022156.48159.49155.49159.25159.25979,668
03 Oct 2022149.52153.90147.80151.96151.962,415,200
30 Sept 2022149.75152.79147.43147.51147.512,112,800
29 Sept 2022153.96155.04146.95151.01151.012,841,100
28 Sept 2022152.95157.10152.27156.44156.442,103,800
27 Sept 2022154.41156.50150.75153.51153.511,741,500
26 Sept 2022153.05154.96151.24151.95151.952,167,900
23 Sept 2022152.73153.37148.42152.94152.942,680,300
22 Sept 2022158.92159.90154.16155.13155.132,090,000
21 Sept 2022161.85166.71159.13159.17159.171,528,500
20 Sept 2022160.35162.55159.51160.90160.901,358,000
19 Sept 2022158.27163.38157.81163.10163.101,582,200
16 Sept 2022158.56160.68156.85159.94159.942,506,500
15 Sept 2022159.06161.99156.83159.68159.682,340,300
14 Sept 2022154.62160.43154.15159.45159.452,807,100
14 Sept 20220.845 Dividend
13 Sept 2022162.05163.40155.00155.46154.623,863,200
12 Sept 2022169.55169.90167.00169.07168.151,280,200
09 Sept 2022166.57168.87165.66168.14167.232,098,000
08 Sept 2022161.97166.89160.70165.45164.551,498,600
07 Sept 2022160.51165.33160.36163.32162.431,689,300
06 Sept 2022161.86163.16159.01160.75159.882,031,900
02 Sept 2022166.86168.21161.34162.39161.511,696,500
01 Sept 2022161.85164.64158.91164.40163.512,188,600
31 Aug 2022166.07167.12163.23164.58163.692,205,500
30 Aug 2022167.57168.68163.35165.72164.821,967,200
29 Aug 2022166.66168.58165.50165.88164.981,242,100
26 Aug 2022178.04178.66167.82168.12167.212,380,500
25 Aug 2022173.35179.20173.33179.02178.051,542,800
24 Aug 2022174.26174.26170.36173.01172.071,237,800
23 Aug 2022172.15176.81172.15173.94172.991,043,700
22 Aug 2022177.07178.18172.10172.52171.582,155,000
19 Aug 2022180.94183.17179.28180.33179.351,620,000
18 Aug 2022180.63184.98179.89182.76181.771,610,100
17 Aug 2022183.14183.14177.39180.22179.241,681,000
16 Aug 2022186.77187.56184.76185.85184.841,297,500
15 Aug 2022186.00189.13184.41187.57186.551,284,500
12 Aug 2022181.80187.57181.32187.47186.452,086,000
11 Aug 2022181.33184.69179.74180.38179.401,488,600
10 Aug 2022175.41180.26172.44179.97178.992,726,200
09 Aug 2022176.43177.39169.34171.04170.113,130,500
08 Aug 2022180.61182.67177.29179.96178.981,660,200
05 Aug 2022181.28182.96177.63181.66180.672,240,900
04 Aug 2022184.83185.20182.49184.26183.261,627,700
03 Aug 2022181.25186.18180.90185.55184.542,187,800
02 Aug 2022183.74183.80179.67180.47179.492,645,500
01 Aug 2022182.82186.69182.09184.50183.501,928,500
29 Jul 2022182.86185.27181.15183.88182.882,527,600
28 Jul 2022182.33183.83178.11183.12182.122,275,200
27 Jul 2022177.59182.64177.42181.42180.433,222,900
26 Jul 2022177.46177.88174.01174.46173.513,852,600
25 Jul 2022174.79175.35171.87174.13173.183,663,100
22 Jul 2022180.00180.00172.70175.14174.192,413,900
21 Jul 2022177.90180.14175.01179.95178.972,215,800
20 Jul 2022169.45177.48168.28176.48175.522,410,400
19 Jul 2022164.12170.81164.12170.43169.502,174,500
18 Jul 2022165.92165.92160.80161.92161.041,985,700
15 Jul 2022161.20165.09160.09163.98163.092,681,700
14 Jul 2022154.75160.22153.00159.82158.952,337,100
13 Jul 2022149.62155.83149.25155.01154.172,439,700
12 Jul 2022152.85154.80151.09152.24151.411,864,700
11 Jul 2022152.18154.54150.88151.96151.132,091,500
08 Jul 2022150.80154.88150.05154.28153.441,721,900
07 Jul 2022149.04152.90147.97152.02151.192,362,000
06 Jul 2022145.83147.87143.70145.75144.962,264,300
05 Jul 2022141.93146.00140.33145.91145.123,164,600
01 Jul 2022146.67149.53143.34146.09145.302,531,200
30 Jun 2022147.27149.62145.31148.03147.234,467,500
29 Jun 2022152.88153.75146.98150.02149.203,124,800
28 Jun 2022160.30164.42153.81154.22153.383,227,300
27 Jun 2022161.36161.36157.65158.86158.002,502,600
24 Jun 2022155.99160.55155.48159.32158.4514,800,200
23 Jun 2022157.87157.94151.32153.51152.683,186,100
22 Jun 2022156.05159.71155.72156.95156.102,603,900
21 Jun 2022162.10162.56158.32159.09158.232,655,400
17 Jun 2022159.37160.70156.55157.83156.974,907,300
16 Jun 2022164.16164.75156.10158.32157.463,994,000
15 Jun 2022170.71172.16165.10168.94168.022,355,600
14 Jun 2022168.65171.11166.22168.29167.381,892,300
14 Jun 20220.845 Dividend
13 Jun 2022173.52176.92167.77168.52166.763,899,400
10 Jun 2022179.73182.97178.07178.57176.713,610,100
09 Jun 2022176.53194.71176.38184.22182.3010,137,500
08 Jun 2022181.47181.60175.56177.07175.222,409,900
07 Jun 2022178.31182.48176.10181.83179.932,372,700
06 Jun 2022183.99184.56177.13180.01178.133,169,000
03 Jun 2022184.84185.14181.26182.37180.472,311,000
02 Jun 2022184.77187.97183.35187.94185.982,443,200
01 Jun 2022191.08191.19181.92184.57182.652,552,800
31 May 2022194.98195.50188.31189.76187.785,124,600
27 May 2022194.07198.28194.07195.93193.893,266,400
26 May 2022184.93193.45183.90192.63190.622,883,400
25 May 2022176.88185.59176.63184.63182.712,294,100
24 May 2022178.11180.45175.62179.12177.252,200,400
23 May 2022180.44182.06176.74180.69178.811,891,700
20 May 2022178.75180.55173.73180.11178.232,744,200
19 May 2022175.07179.99173.50175.79173.961,672,800
18 May 2022182.58185.31174.44175.39173.562,654,300
17 May 2022182.04185.87181.13185.64183.712,909,600
16 May 2022180.05181.15176.49176.99175.151,950,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...