UK markets close in 2 hours 12 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
262.30-21.51 (-7.58%)
At close: 04:00PM EDT
259.84 -2.46 (-0.94%)
Pre-market: 09:18AM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024260.79269.63255.15262.30262.306,653,000
22 Jul 2024275.86284.75271.02283.81283.814,005,400
19 Jul 2024279.02279.89268.10269.29269.292,403,200
18 Jul 2024279.93285.55276.05279.27279.272,209,000
17 Jul 2024284.56296.08275.97276.29276.294,527,100
16 Jul 2024285.39291.47283.26290.78290.781,356,700
15 Jul 2024281.87286.09280.00282.77282.771,431,400
12 Jul 2024277.81283.93275.74280.19280.191,558,800
11 Jul 2024283.51284.99274.46274.58274.582,095,600
10 Jul 2024277.08282.75275.08282.37282.371,233,300
09 Jul 2024277.25278.14273.18274.91274.911,072,400
08 Jul 2024274.36277.80274.16277.22277.221,007,000
05 Jul 2024275.49275.50269.80273.54273.541,237,700
03 Jul 2024272.38274.59268.40272.29272.291,084,500
02 Jul 2024265.67272.24265.51272.04272.041,421,300
01 Jul 2024269.12269.78262.53265.67265.671,723,900
28 Jun 2024267.44273.83265.88269.09269.092,228,000
27 Jun 2024268.21269.73264.41265.01265.011,489,100
26 Jun 2024269.00270.86265.82268.17268.171,693,200
25 Jun 2024270.31271.35266.68269.92269.921,460,700
24 Jun 2024268.98271.77266.56267.27267.271,680,600
21 Jun 2024266.43271.71264.84271.03271.034,027,500
20 Jun 2024269.61270.32263.26264.68264.683,003,900
18 Jun 2024270.78273.22269.36271.40271.401,649,900
17 Jun 2024268.45271.64264.15271.26271.261,702,700
14 Jun 2024270.00272.41266.27268.85268.851,680,300
13 Jun 2024272.05279.43272.00275.47275.471,382,700
13 Jun 20241.014 Dividend
12 Jun 2024282.00286.87279.59282.99281.981,653,600
11 Jun 2024276.79278.36271.87277.93276.931,123,000
10 Jun 2024268.17277.32268.05276.85275.861,354,000
07 Jun 2024272.79277.00270.80271.89270.921,211,300
06 Jun 2024274.63275.17271.52272.01271.041,438,300
05 Jun 2024270.06276.08268.77275.70274.711,692,900
04 Jun 2024267.47271.24265.64266.30265.351,783,800
03 Jun 2024275.62277.52265.11269.94268.971,273,300
31 May 2024271.83273.90264.22272.10271.133,065,100
30 May 2024271.42274.29270.23271.43270.461,785,300
29 May 2024274.44277.19273.40273.83272.851,696,200
28 May 2024276.55282.22276.12279.63278.631,503,600
24 May 2024278.33280.77275.55277.17276.181,319,900
23 May 2024279.88279.88269.68272.72271.742,327,100
22 May 2024277.00280.24275.24278.83277.832,185,500
21 May 2024269.26275.49268.17274.42273.441,156,000
20 May 2024267.99274.52267.53273.57272.591,271,500
17 May 2024269.72270.18265.76267.72266.761,344,600
16 May 2024271.10273.37269.55269.61268.641,550,100
15 May 2024270.16272.29267.75272.00271.032,231,500
14 May 2024264.70268.43263.94267.66266.701,618,400
13 May 2024263.99266.63263.00263.93262.981,395,200
10 May 2024262.50264.00260.18261.73260.791,072,300
09 May 2024260.51261.88258.08260.80259.871,777,800
08 May 2024255.58260.29255.58260.21259.281,636,500
07 May 2024260.57262.00258.33258.65257.721,605,300
06 May 2024259.26260.49256.67259.63258.702,213,600
03 May 2024261.00262.11257.11257.85256.932,513,200
02 May 2024253.44255.39245.20254.26253.352,317,200
01 May 2024253.35258.21246.55249.43248.543,538,400
30 Apr 2024257.72261.15250.51256.19255.274,800,100
29 Apr 2024242.75247.94242.13247.13246.242,976,300
26 Apr 2024236.95244.29236.39242.70241.832,059,400
25 Apr 2024236.86239.59233.75238.08237.232,052,400
24 Apr 2024235.46237.69232.32235.04234.203,810,700
23 Apr 2024219.02226.89218.85225.61224.803,024,100
22 Apr 2024218.67220.20214.33218.66217.882,230,200
19 Apr 2024219.35220.34213.02215.12214.352,692,600
18 Apr 2024222.00223.38217.35219.35218.563,494,900
17 Apr 2024231.07231.46225.84226.92226.111,970,900
16 Apr 2024231.62232.55227.98230.68229.851,652,700
15 Apr 2024237.49237.50228.39230.11229.292,304,200
12 Apr 2024239.62240.89232.76233.61232.772,596,400
11 Apr 2024242.85244.90240.52244.33243.451,736,500
10 Apr 2024246.73248.51240.20241.08240.222,028,200
09 Apr 2024247.21251.96246.37251.83250.931,708,500
08 Apr 2024242.15246.21241.92244.92244.041,188,100
05 Apr 2024240.25241.52238.85241.01240.151,617,400
04 Apr 2024247.23248.09237.97239.17238.312,501,000
03 Apr 2024239.09244.31238.00243.88243.011,061,600
02 Apr 2024243.82243.82239.60240.77239.911,607,900
01 Apr 2024248.38251.87244.84246.28245.401,478,200
28 Mar 2024245.89248.31245.00247.77246.881,731,400
27 Mar 2024242.25246.14240.48245.44244.561,631,200
26 Mar 2024242.19243.33238.79239.06238.201,443,100
25 Mar 2024240.90242.52238.61240.34239.481,703,500
22 Mar 2024244.35247.18243.32244.33243.452,236,400
21 Mar 2024246.65249.98244.56246.11245.232,926,600
20 Mar 2024235.58241.74234.55241.27240.412,102,500
20 Mar 20241.014 Dividend
19 Mar 2024234.91238.15233.54236.38234.522,172,300
18 Mar 2024240.17241.99236.31236.62234.762,236,700
15 Mar 2024234.49239.31233.00237.54235.675,827,300
14 Mar 2024250.35251.35241.32243.73241.813,520,100
13 Mar 2024253.69254.35250.16250.98249.012,457,700
12 Mar 2024256.19257.99251.73257.46255.442,104,300
11 Mar 2024250.63254.31249.72253.29251.302,020,500
08 Mar 2024259.92262.91251.79252.03250.052,481,100
07 Mar 2024253.72264.26253.17259.04257.002,942,200
06 Mar 2024252.07255.36250.34251.25249.282,527,800
05 Mar 2024251.71254.28246.79248.46246.512,319,800
04 Mar 2024259.49259.49253.73254.30252.302,667,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...