UK Markets open in 6 hrs 55 mins
NIKKEI 225
28,249.24 +73.37 (+0.26%) HANG SENG
20,045.77 -156.17 (-0.77%) CRUDE OIL
90.26 +1.25 (+1.40%) GOLD FUTURES
1,804.20 +13.00 (+0.73%) DOW
32,838.41 +34.94 (+0.11%) BTC-GBP
19,705.01 +438.43 (+2.28%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 02:25PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 180.61 | 182.66 | 177.39 | 179.96 | 179.96 | 1,505,484 |
| 05 Aug 2022 | 181.28 | 182.96 | 177.63 | 181.66 | 181.66 | 2,240,900 |
| 04 Aug 2022 | 184.83 | 185.20 | 182.49 | 184.26 | 184.26 | 1,627,700 |
| 03 Aug 2022 | 181.25 | 186.18 | 180.90 | 185.55 | 185.55 | 2,187,800 |
| 02 Aug 2022 | 183.74 | 183.80 | 179.67 | 180.47 | 180.47 | 2,645,500 |
| 01 Aug 2022 | 182.82 | 186.69 | 182.09 | 184.50 | 184.50 | 1,928,500 |
| 29 Jul 2022 | 182.86 | 185.27 | 181.15 | 183.88 | 183.88 | 2,527,600 |
| 28 Jul 2022 | 182.33 | 183.83 | 178.11 | 183.12 | 183.12 | 2,275,200 |
| 27 Jul 2022 | 177.59 | 182.64 | 177.42 | 181.42 | 181.42 | 3,222,900 |
| 26 Jul 2022 | 177.46 | 177.88 | 174.01 | 174.46 | 174.46 | 3,852,600 |
| 25 Jul 2022 | 174.79 | 175.35 | 171.87 | 174.13 | 174.13 | 3,663,100 |
| 22 Jul 2022 | 180.00 | 180.00 | 172.70 | 175.14 | 175.14 | 2,413,900 |
| 21 Jul 2022 | 177.90 | 180.14 | 175.01 | 179.95 | 179.95 | 2,215,800 |
| 20 Jul 2022 | 169.45 | 177.48 | 168.28 | 176.48 | 176.48 | 2,410,400 |
| 19 Jul 2022 | 164.12 | 170.81 | 164.12 | 170.43 | 170.43 | 2,174,500 |
| 18 Jul 2022 | 165.92 | 165.92 | 160.80 | 161.92 | 161.92 | 1,985,700 |
| 15 Jul 2022 | 161.20 | 165.09 | 160.09 | 163.98 | 163.98 | 2,681,700 |
| 14 Jul 2022 | 154.75 | 160.22 | 153.00 | 159.82 | 159.82 | 2,337,100 |
| 13 Jul 2022 | 149.62 | 155.83 | 149.25 | 155.01 | 155.01 | 2,439,700 |
| 12 Jul 2022 | 152.85 | 154.80 | 151.09 | 152.24 | 152.24 | 1,864,700 |
| 11 Jul 2022 | 152.18 | 154.54 | 150.88 | 151.96 | 151.96 | 2,091,500 |
| 08 Jul 2022 | 150.80 | 154.88 | 150.05 | 154.28 | 154.28 | 1,721,900 |
| 07 Jul 2022 | 149.04 | 152.90 | 147.97 | 152.02 | 152.02 | 2,362,000 |
| 06 Jul 2022 | 145.83 | 147.87 | 143.70 | 145.75 | 145.75 | 2,264,300 |
| 05 Jul 2022 | 141.93 | 146.00 | 140.33 | 145.91 | 145.91 | 3,164,600 |
| 01 Jul 2022 | 146.67 | 149.53 | 143.34 | 146.09 | 146.09 | 2,531,200 |
| 30 Jun 2022 | 147.27 | 149.62 | 145.31 | 148.03 | 148.03 | 4,467,500 |
| 29 Jun 2022 | 152.88 | 153.75 | 146.98 | 150.02 | 150.02 | 3,124,800 |
| 28 Jun 2022 | 160.30 | 164.42 | 153.81 | 154.22 | 154.22 | 3,227,300 |
| 27 Jun 2022 | 161.36 | 161.36 | 157.65 | 158.86 | 158.86 | 2,502,600 |
| 24 Jun 2022 | 155.99 | 160.55 | 155.48 | 159.32 | 159.32 | 14,800,200 |
| 23 Jun 2022 | 157.87 | 157.94 | 151.32 | 153.51 | 153.51 | 3,186,100 |
| 22 Jun 2022 | 156.05 | 159.71 | 155.72 | 156.95 | 156.95 | 2,603,900 |
| 21 Jun 2022 | 162.10 | 162.56 | 158.32 | 159.09 | 159.09 | 2,655,400 |
| 17 Jun 2022 | 159.37 | 160.70 | 156.55 | 157.83 | 157.83 | 4,907,300 |
| 16 Jun 2022 | 164.16 | 164.75 | 156.10 | 158.32 | 158.32 | 3,994,000 |
| 15 Jun 2022 | 170.71 | 172.16 | 165.10 | 168.94 | 168.94 | 2,355,600 |
| 14 Jun 2022 | 168.65 | 171.11 | 166.22 | 168.29 | 168.29 | 1,892,300 |
| 14 Jun 2022 | 0.845 Dividend | |||||
| 13 Jun 2022 | 173.52 | 176.92 | 167.77 | 168.52 | 167.68 | 3,899,400 |
| 10 Jun 2022 | 179.73 | 182.97 | 178.07 | 178.57 | 177.67 | 3,610,100 |
| 09 Jun 2022 | 176.53 | 194.71 | 176.38 | 184.22 | 183.30 | 10,137,500 |
| 08 Jun 2022 | 181.47 | 181.60 | 175.56 | 177.07 | 176.18 | 2,409,900 |
| 07 Jun 2022 | 178.31 | 182.48 | 176.10 | 181.83 | 180.92 | 2,372,700 |
| 06 Jun 2022 | 183.99 | 184.56 | 177.13 | 180.01 | 179.11 | 3,169,000 |
| 03 Jun 2022 | 184.84 | 185.14 | 181.26 | 182.37 | 181.46 | 2,311,000 |
| 02 Jun 2022 | 184.77 | 187.97 | 183.35 | 187.94 | 187.00 | 2,443,200 |
| 01 Jun 2022 | 191.08 | 191.19 | 181.92 | 184.57 | 183.64 | 2,552,800 |
| 31 May 2022 | 194.98 | 195.50 | 188.31 | 189.76 | 188.81 | 5,124,600 |
| 27 May 2022 | 194.07 | 198.28 | 194.07 | 195.93 | 194.95 | 3,266,400 |
| 26 May 2022 | 184.93 | 193.45 | 183.90 | 192.63 | 191.66 | 2,883,400 |
| 25 May 2022 | 176.88 | 185.59 | 176.63 | 184.63 | 183.70 | 2,294,100 |
| 24 May 2022 | 178.11 | 180.45 | 175.62 | 179.12 | 178.22 | 2,200,400 |
| 23 May 2022 | 180.44 | 182.06 | 176.74 | 180.69 | 179.78 | 1,891,700 |
| 20 May 2022 | 178.75 | 180.55 | 173.73 | 180.11 | 179.21 | 2,744,200 |
| 19 May 2022 | 175.07 | 179.99 | 173.50 | 175.79 | 174.91 | 1,672,800 |
| 18 May 2022 | 182.58 | 185.31 | 174.44 | 175.39 | 174.51 | 2,654,300 |
| 17 May 2022 | 182.04 | 185.87 | 181.13 | 185.64 | 184.71 | 2,909,600 |
| 16 May 2022 | 180.05 | 181.15 | 176.49 | 176.99 | 176.10 | 1,950,000 |
| 13 May 2022 | 176.90 | 183.10 | 175.61 | 181.99 | 181.08 | 2,877,900 |
| 12 May 2022 | 169.91 | 175.08 | 168.70 | 173.66 | 172.79 | 2,557,000 |
| 11 May 2022 | 175.93 | 178.61 | 170.55 | 170.87 | 170.01 | 3,659,800 |
| 10 May 2022 | 178.03 | 181.79 | 172.62 | 178.44 | 177.55 | 3,438,500 |
| 09 May 2022 | 174.93 | 176.79 | 171.85 | 172.90 | 172.03 | 3,700,100 |
| 06 May 2022 | 177.00 | 182.27 | 173.73 | 177.58 | 176.69 | 2,457,400 |
| 05 May 2022 | 180.64 | 182.42 | 175.78 | 178.37 | 177.48 | 3,974,000 |
| 04 May 2022 | 180.66 | 186.02 | 173.60 | 185.92 | 184.99 | 3,180,600 |
| 03 May 2022 | 173.76 | 179.35 | 171.98 | 178.07 | 177.18 | 3,271,600 |
| 02 May 2022 | 172.26 | 177.62 | 170.26 | 177.00 | 176.11 | 2,776,200 |
| 29 Apr 2022 | 174.47 | 178.11 | 170.64 | 170.90 | 170.04 | 2,892,900 |
| 28 Apr 2022 | 172.06 | 179.43 | 170.31 | 177.25 | 176.36 | 3,097,200 |
| 27 Apr 2022 | 166.65 | 172.41 | 165.67 | 170.76 | 169.90 | 3,342,000 |
| 26 Apr 2022 | 169.98 | 170.96 | 167.36 | 167.75 | 166.91 | 3,369,800 |
| 25 Apr 2022 | 169.96 | 173.50 | 169.01 | 172.84 | 171.97 | 2,781,900 |
| 22 Apr 2022 | 174.76 | 175.33 | 170.02 | 170.75 | 169.89 | 2,165,400 |
| 21 Apr 2022 | 181.26 | 183.22 | 174.36 | 174.85 | 173.97 | 2,346,200 |
| 20 Apr 2022 | 180.67 | 185.28 | 178.37 | 178.79 | 177.89 | 2,685,000 |
| 19 Apr 2022 | 170.23 | 179.28 | 170.23 | 178.65 | 177.75 | 2,979,200 |
| 18 Apr 2022 | 169.70 | 176.73 | 169.15 | 173.25 | 172.38 | 2,138,300 |
| 14 Apr 2022 | 171.26 | 172.51 | 168.79 | 170.00 | 169.15 | 2,698,300 |
| 13 Apr 2022 | 167.51 | 171.36 | 165.63 | 171.03 | 170.17 | 2,922,800 |
| 12 Apr 2022 | 169.83 | 170.47 | 165.08 | 166.23 | 165.40 | 3,138,900 |
| 11 Apr 2022 | 165.43 | 168.16 | 164.75 | 165.52 | 164.69 | 3,346,900 |
| 08 Apr 2022 | 170.52 | 170.72 | 165.26 | 167.50 | 166.66 | 5,746,400 |
| 07 Apr 2022 | 172.51 | 175.56 | 169.44 | 172.92 | 172.05 | 2,016,200 |
| 06 Apr 2022 | 170.85 | 177.25 | 169.78 | 174.02 | 173.15 | 3,754,800 |
| 05 Apr 2022 | 180.40 | 181.18 | 172.78 | 175.07 | 174.19 | 4,234,900 |
| 04 Apr 2022 | 181.72 | 184.75 | 180.68 | 182.61 | 181.69 | 1,844,100 |
| 01 Apr 2022 | 187.12 | 187.12 | 179.15 | 182.02 | 181.11 | 2,417,300 |
| 31 Mar 2022 | 188.45 | 189.28 | 184.76 | 185.08 | 184.15 | 2,627,100 |
| 30 Mar 2022 | 192.76 | 194.39 | 186.23 | 187.33 | 186.39 | 1,922,300 |
| 29 Mar 2022 | 193.38 | 196.35 | 190.72 | 194.74 | 193.76 | 2,083,000 |
| 28 Mar 2022 | 188.38 | 190.11 | 183.99 | 189.42 | 188.47 | 2,490,400 |
| 25 Mar 2022 | 191.58 | 191.84 | 186.40 | 190.46 | 189.50 | 1,768,600 |
| 24 Mar 2022 | 188.20 | 191.38 | 184.25 | 191.08 | 190.12 | 2,320,500 |
| 23 Mar 2022 | 185.05 | 188.54 | 183.44 | 183.59 | 182.67 | 1,865,300 |
| 22 Mar 2022 | 189.95 | 192.19 | 187.51 | 187.75 | 186.81 | 2,796,900 |
| 21 Mar 2022 | 190.87 | 193.23 | 186.53 | 190.51 | 189.55 | 1,895,300 |
| 18 Mar 2022 | 187.51 | 192.85 | 184.68 | 192.42 | 191.46 | 3,131,900 |
| 17 Mar 2022 | 187.03 | 190.32 | 185.14 | 189.77 | 188.82 | 1,488,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
