UK markets close in 7 hours

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.62-0.92 (-0.39%)
At close: 04:00PM EDT
236.32 -0.30 (-0.13%)
Pre-market: 04:28AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024240.17241.99236.31236.62236.622,236,700
15 Mar 2024234.49239.31233.00237.54237.545,827,300
14 Mar 2024250.35251.35241.32243.73243.733,520,100
13 Mar 2024253.69254.35250.16250.98250.982,457,700
12 Mar 2024256.19257.99251.73257.46257.462,104,300
11 Mar 2024250.63254.31249.72253.29253.292,020,500
08 Mar 2024259.92262.91251.79252.03252.032,481,100
07 Mar 2024253.72264.26253.17259.04259.042,942,200
06 Mar 2024252.07255.36250.34251.25251.252,527,800
05 Mar 2024251.71254.28246.79248.46248.462,319,800
04 Mar 2024259.49259.49253.73254.30254.302,667,600
01 Mar 2024251.88259.08250.29257.51257.512,444,700
29 Feb 2024247.94250.30245.66249.73249.733,374,700
28 Feb 2024243.11245.87242.00243.98243.981,489,200
27 Feb 2024245.88252.83245.00245.73245.732,438,300
26 Feb 2024240.36245.00240.15243.79243.791,596,000
23 Feb 2024240.82241.33237.50238.85238.851,817,800
22 Feb 2024241.47242.40237.11239.50239.503,173,300
21 Feb 2024230.02235.35229.67235.32235.321,641,100
20 Feb 2024230.00232.20227.31231.35231.352,140,300
16 Feb 2024234.50236.69231.30232.16232.161,476,100
15 Feb 2024235.42238.13234.03234.49234.492,078,400
14 Feb 2024233.96235.46232.43233.96233.961,824,900
13 Feb 2024230.10234.23228.10232.07232.072,723,700
12 Feb 2024234.00241.26233.10236.68236.682,787,800
09 Feb 2024229.87233.66228.33233.55233.552,621,400
08 Feb 2024221.44228.85221.44227.83227.832,815,200
07 Feb 2024225.00225.00218.61221.37221.372,789,000
06 Feb 2024220.98225.42218.84223.00223.003,949,300
05 Feb 2024218.36223.42218.00221.02221.024,119,400
02 Feb 2024210.16215.56209.86214.99214.992,135,900
01 Feb 2024211.69214.04209.44213.01213.011,968,600
31 Jan 2024212.88215.32209.75210.57210.573,150,700
30 Jan 2024215.55217.25214.23215.17215.171,708,200
29 Jan 2024216.93217.57213.29217.47217.471,828,000
26 Jan 2024218.12218.95214.36215.12215.122,424,400
25 Jan 2024222.99223.89217.83219.41219.412,552,700
24 Jan 2024222.73224.87219.65221.69221.692,798,800
23 Jan 2024220.35224.87219.45223.93223.932,485,100
22 Jan 2024219.63223.00217.35218.84218.842,445,200
19 Jan 2024213.34219.45212.46218.36218.362,749,800
18 Jan 2024210.71212.68208.96211.61211.613,148,700
17 Jan 2024205.93206.00201.58205.48205.482,146,700
16 Jan 2024210.69211.72206.31208.99208.991,749,600
12 Jan 2024211.30212.21207.57209.11209.111,247,700
11 Jan 2024210.99212.49207.31211.49211.492,138,900
10 Jan 2024211.86212.51207.18211.29211.291,759,400
09 Jan 2024208.13213.07207.72211.71211.712,023,300
08 Jan 2024207.30213.03207.26212.17212.171,923,600
05 Jan 2024207.99208.96204.66205.72205.722,245,300
04 Jan 2024204.31210.54204.12207.76207.763,880,700
03 Jan 2024217.58218.25214.08216.08216.081,923,900
02 Jan 2024227.26227.26218.57221.18221.182,668,500
29 Dec 2023231.07231.96227.73229.68229.681,105,200
28 Dec 2023233.17233.37230.64231.07231.07946,400
27 Dec 2023232.84233.90230.65232.10232.10919,200
26 Dec 2023230.00233.28229.37231.95231.951,159,900
22 Dec 2023230.90232.15227.77228.95228.951,033,500
21 Dec 2023226.97229.87226.52229.25229.251,905,500
20 Dec 2023228.56229.95222.68222.90222.902,483,900
19 Dec 2023230.41231.28228.62229.38229.381,722,300
18 Dec 2023233.20233.86227.27229.33229.332,531,800
15 Dec 2023235.17238.27232.80232.93232.933,936,700
14 Dec 2023223.81233.25223.00232.68232.683,894,400
13 Dec 2023219.31223.06217.53221.33221.332,001,600
12 Dec 2023219.61221.71218.76219.13219.131,847,200
12 Dec 20231.014 Dividend
11 Dec 2023216.43221.90215.96220.55219.542,936,800
08 Dec 2023211.43217.23210.80215.55214.562,609,700
07 Dec 2023207.80213.15206.82211.70210.732,487,800
06 Dec 2023208.54210.34205.38205.92204.972,052,500
05 Dec 2023204.57206.35202.68205.83204.881,936,900
04 Dec 2023204.06206.49203.41206.28205.331,638,500
01 Dec 2023204.00206.54202.43205.68204.731,363,000
30 Nov 2023205.18205.52201.76204.08203.142,269,500
29 Nov 2023203.74207.80202.25204.33203.392,149,200
28 Nov 2023200.00201.88198.36200.03199.111,263,500
27 Nov 2023199.05201.03198.00199.66198.741,023,200
24 Nov 2023199.03200.78198.48200.12199.20835,000
22 Nov 2023201.88204.98199.27199.58198.661,501,100
21 Nov 2023202.00202.43198.50200.44199.522,312,900
20 Nov 2023201.00204.78200.79203.34202.412,086,600
17 Nov 2023200.93202.20199.00200.94200.021,658,800
16 Nov 2023200.38203.07199.61200.80199.882,333,200
15 Nov 2023196.43202.65196.43200.75199.832,807,500
14 Nov 2023191.02195.80190.17194.89193.992,876,700
13 Nov 2023185.00185.38181.96184.84183.991,845,400
10 Nov 2023183.26187.84180.73186.67185.813,055,900
09 Nov 2023184.41184.55179.64180.33179.502,662,100
08 Nov 2023180.50184.66180.11183.35182.512,521,700
07 Nov 2023178.25191.49178.19185.80184.954,285,000
06 Nov 2023182.50184.42180.44182.80181.964,400,000
03 Nov 2023179.83183.75178.93181.55180.723,689,500
02 Nov 2023175.00178.36173.31177.59176.772,472,700
01 Nov 2023171.57172.68167.50172.52171.732,889,100
31 Oct 2023170.79172.86167.93172.43171.642,588,800
30 Oct 2023172.40173.00167.21170.18169.404,475,200
27 Oct 2023181.01181.96177.55179.13178.311,448,100
26 Oct 2023178.49185.29177.40179.56178.733,048,600
25 Oct 2023180.72181.40175.21175.94175.132,923,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...