UK Markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.12+4.39 (+1.97%)
At close: 04:00PM EST
226.70 -0.42 (-0.18%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021225.00228.46221.56227.12227.122,743,300
02 Dec 2021220.27225.90218.18222.73222.731,934,800
01 Dec 2021227.34234.68222.71223.00223.003,222,500
30 Nov 2021222.70227.82218.30223.36223.365,141,600
29 Nov 2021216.75224.26215.10223.94223.942,412,900
26 Nov 2021213.12217.56210.25212.45212.451,776,500
24 Nov 2021216.60221.22214.32221.03221.031,630,900
23 Nov 2021221.41224.09215.57219.12219.122,070,000
22 Nov 2021222.31225.66219.44221.87221.872,846,000
19 Nov 2021220.58221.81219.64221.26221.262,124,200
18 Nov 2021218.76220.67216.36220.58220.582,494,200
17 Nov 2021219.26219.26215.67217.81217.811,376,500
16 Nov 2021215.20219.97214.40219.26219.261,497,200
15 Nov 2021221.00221.00215.19215.68215.682,003,200
12 Nov 2021219.58220.54214.41217.82217.822,829,000
11 Nov 2021223.26223.34214.15219.10219.104,639,700
10 Nov 2021218.46220.19212.77214.22214.222,262,000
09 Nov 2021223.24223.38218.34221.05221.051,625,200
08 Nov 2021223.66227.50221.26223.08223.083,829,600
05 Nov 2021220.00224.79219.95224.25224.252,835,800
04 Nov 2021215.99219.43215.00219.26219.262,326,300
03 Nov 2021207.49217.13206.72215.78215.783,378,900
02 Nov 2021205.52208.47203.18206.56206.562,991,100
01 Nov 2021202.62206.58202.01205.13205.133,419,000
29 Oct 2021197.74201.81197.22200.86200.861,604,600
28 Oct 2021194.34200.13194.14199.90199.901,930,900
27 Oct 2021193.72195.18190.84192.41192.412,882,400
26 Oct 2021201.08201.16193.77196.15196.152,706,600
25 Oct 2021200.66202.13199.78200.29200.291,390,500
22 Oct 2021201.58203.43199.88199.93199.931,829,500
21 Oct 2021196.30201.52196.00201.25201.251,688,600
20 Oct 2021196.56199.79194.79197.52197.522,100,400
19 Oct 2021192.83197.13191.52196.95196.952,100,400
18 Oct 2021188.21192.32187.15192.26192.262,028,200
15 Oct 2021190.39191.73189.10189.81189.811,772,500
14 Oct 2021187.00189.94186.76189.10189.102,682,300
13 Oct 2021184.42186.22182.41183.10183.102,765,500
12 Oct 2021187.15187.75182.34183.19183.193,021,000
11 Oct 2021189.34191.16185.74185.94185.942,144,000
08 Oct 2021194.51194.67189.99190.31190.311,394,200
07 Oct 2021193.51197.37193.51193.85193.851,514,500
06 Oct 2021188.67191.94188.41190.90190.901,847,300
05 Oct 2021190.69193.59188.68191.63191.632,246,300
04 Oct 2021193.71193.94187.91188.95188.952,551,700
01 Oct 2021196.33197.28191.00192.89192.893,381,500
30 Sept 2021200.57201.49195.71195.87195.872,343,100
29 Sept 2021202.91203.79197.86198.75198.751,976,600
28 Sept 2021212.65214.00205.95206.19206.192,201,900
27 Sept 2021214.20218.14212.72216.69216.691,069,800
24 Sept 2021215.01218.02214.03216.67216.671,096,900
23 Sept 2021214.15218.08213.01216.35216.351,430,600
22 Sept 2021207.81213.27207.11213.08213.081,734,600
21 Sept 2021204.66207.77203.01206.06206.061,524,200
20 Sept 2021204.91205.00198.94202.78202.782,959,400
17 Sept 2021211.63212.19207.91209.33209.334,877,800
16 Sept 2021211.03213.71208.79213.03213.031,502,900
15 Sept 2021212.67212.70209.97212.34212.341,414,800
14 Sept 2021216.11216.32211.15211.48211.481,405,300
13 Sept 2021214.43216.26211.68214.77214.771,416,500
10 Sept 2021212.94216.50212.00212.12212.121,835,500
09 Sept 2021209.83211.91209.00210.46210.462,448,000
08 Sept 2021211.94212.74207.25208.12208.121,740,900
07 Sept 2021213.45213.49211.36212.86212.861,822,300
03 Sept 2021213.09215.38212.30212.99212.991,813,700
02 Sept 2021212.92213.23210.71211.91211.911,856,200
01 Sept 2021215.45215.86211.45211.50211.502,551,900
31 Aug 2021222.25222.25209.80215.13215.135,156,700
30 Aug 2021227.34228.72225.55227.64227.641,150,600
27 Aug 2021222.77226.88221.99226.51226.511,746,200
26 Aug 2021217.24223.38215.63222.24222.242,331,200
25 Aug 2021216.00219.08215.29217.79217.791,909,100
24 Aug 2021212.28215.06211.83214.52214.521,688,100
23 Aug 2021206.34211.31206.34210.63210.631,739,100
20 Aug 2021202.70205.23202.35205.00205.001,325,100
19 Aug 2021200.75203.42199.61203.02203.022,372,200
18 Aug 2021206.50208.07203.60203.82203.821,536,700
17 Aug 2021211.28211.77204.60206.50206.502,280,900
16 Aug 2021212.98214.60211.98213.18213.181,543,300
13 Aug 2021214.14216.82213.52215.26215.261,421,500
12 Aug 2021216.45217.23213.38214.53214.532,398,900
11 Aug 2021217.67218.84214.01218.42218.421,475,400
10 Aug 2021216.71218.03214.19217.26217.261,564,700
09 Aug 2021215.12218.16212.92217.11217.112,147,300
06 Aug 2021211.69214.32211.69213.75213.751,259,700
05 Aug 2021213.32214.88211.11212.90212.901,777,900
04 Aug 2021211.13214.34209.64212.43212.431,817,900
03 Aug 2021210.10210.99203.04210.53210.532,082,400
02 Aug 2021210.20215.89208.56208.98208.983,383,900
30 Jul 2021202.34206.67202.02206.39206.391,635,500
29 Jul 2021201.77204.83201.02204.27204.271,671,300
28 Jul 2021195.16200.10195.16198.58198.581,752,900
27 Jul 2021196.53197.00190.65194.25194.252,024,800
26 Jul 2021196.00198.72195.73198.16198.161,535,800
23 Jul 2021195.69196.94193.79196.35196.351,933,400
22 Jul 2021196.84196.84192.25194.31194.311,926,400
21 Jul 2021193.00198.68193.00198.62198.621,890,900
20 Jul 2021189.09195.02187.84193.31193.311,797,100
19 Jul 2021187.56189.37184.92188.62188.622,592,700
16 Jul 2021195.39197.27189.54190.11190.112,342,300
15 Jul 2021197.25199.57192.81194.41194.413,957,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...