NXP Semiconductors N.V. (0EDE.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 260.80 | 264.21 | 260.55 | 261.62 | 261.62 | 452 |
| May 09, 2024 | 259.76 | 261.71 | 258.26 | 260.58 | 260.58 | 287 |
| May 08, 2024 | 256.48 | 258.41 | 256.01 | 257.72 | 257.72 | 2,251 |
| May 07, 2024 | 260.57 | 261.66 | 259.32 | 260.39 | 260.39 | 2,823 |
| May 03, 2024 | 255.34 | 261.58 | 255.34 | 259.55 | 259.55 | 399 |
| May 02, 2024 | 253.45 | 254.20 | 245.24 | 250.62 | 250.62 | 7,315 |
| May 01, 2024 | 250.50 | 254.63 | 246.86 | 252.00 | 252.00 | 2,918 |
| Apr 30, 2024 | 257.86 | 261.17 | 252.00 | 252.85 | 252.85 | 1,747 |
| Apr 29, 2024 | 243.05 | 247.48 | 242.31 | 246.75 | 246.75 | 36,054 |
| Apr 26, 2024 | 236.95 | 243.73 | 236.37 | 243.73 | 243.73 | 540 |
| Apr 25, 2024 | 236.93 | 239.33 | 234.16 | 238.82 | 238.82 | 2,029 |
| Apr 24, 2024 | 236.69 | 237.69 | 233.42 | 234.26 | 234.26 | 734 |
| Apr 23, 2024 | 218.28 | 226.35 | 218.28 | 225.63 | 225.63 | 5,641 |
| Apr 22, 2024 | 218.67 | 219.75 | 214.42 | 219.75 | 219.75 | 3,546 |
| Apr 19, 2024 | 218.94 | 220.02 | 215.55 | 215.92 | 215.92 | 1,354 |
| Apr 18, 2024 | 222.00 | 223.29 | 218.55 | 218.74 | 218.74 | 2,104 |
| Apr 17, 2024 | 230.74 | 231.38 | 226.00 | 228.04 | 228.04 | 1,246 |
| Apr 16, 2024 | 231.00 | 232.00 | 227.98 | 231.60 | 231.60 | 890 |
| Apr 15, 2024 | 233.30 | 237.20 | 229.40 | 229.40 | 229.40 | 2,351 |
| Apr 12, 2024 | 240.60 | 240.70 | 233.42 | 234.26 | 234.26 | 2,421 |
| Apr 11, 2024 | 243.70 | 243.80 | 240.46 | 243.75 | 243.75 | 1,331 |
| Apr 10, 2024 | 246.73 | 248.69 | 240.61 | 241.92 | 241.92 | 1,417 |
| Apr 09, 2024 | 247.96 | 249.67 | 246.14 | 249.07 | 249.07 | 5,971 |
| Apr 08, 2024 | 242.74 | 246.00 | 242.22 | 245.47 | 245.47 | 760 |
| Apr 05, 2024 | 239.22 | 241.11 | 238.69 | 239.50 | 239.50 | 1,606 |
| Apr 04, 2024 | 246.05 | 247.95 | 245.78 | 246.82 | 246.82 | 2,009 |
| Apr 03, 2024 | 241.00 | 243.92 | 240.93 | 243.92 | 243.92 | 313 |
| Apr 02, 2024 | 243.58 | 243.58 | 239.91 | 239.91 | 239.91 | 1,746 |
| Mar 28, 2024 | 245.90 | 247.86 | 245.52 | 247.50 | 247.50 | 1,994 |
| Mar 27, 2024 | 242.37 | 244.92 | 239.99 | 244.46 | 244.46 | 902 |
| Mar 26, 2024 | 242.19 | 243.55 | 240.15 | 240.76 | 240.76 | 920 |
| Mar 25, 2024 | 240.07 | 242.13 | 238.20 | 241.86 | 241.86 | 1,705 |
| Mar 22, 2024 | 244.87 | 246.91 | 243.44 | 245.23 | 245.23 | 1,668 |
| Mar 21, 2024 | 246.51 | 249.78 | 245.77 | 246.04 | 246.04 | 5,206 |
| Mar 20, 2024 | 235.83 | 239.31 | 234.50 | 238.78 | 238.78 | 2,241 |
| Mar 20, 2024 | 1.014 Dividend | |||||
| Mar 19, 2024 | 234.91 | 238.01 | 233.39 | 237.11 | 236.10 | 933 |
| Mar 18, 2024 | 240.31 | 241.34 | 236.85 | 237.80 | 236.78 | 1,509 |
| Mar 15, 2024 | 234.49 | 239.22 | 233.52 | 237.78 | 236.76 | 2,194 |
| Mar 14, 2024 | 250.35 | 250.92 | 243.93 | 244.66 | 243.62 | 3,145 |
| Mar 13, 2024 | 253.69 | 254.15 | 250.21 | 252.17 | 251.09 | 1,529 |
| Mar 12, 2024 | 256.98 | 257.74 | 251.99 | 253.04 | 251.96 | 816 |
| Mar 11, 2024 | 250.92 | 254.18 | 249.66 | 252.57 | 251.49 | 5,345 |
| Mar 08, 2024 | 259.92 | 262.62 | 256.96 | 256.96 | 255.86 | 974 |
| Mar 07, 2024 | 254.76 | 264.20 | 251.25 | 261.58 | 260.46 | 204,559 |
| Mar 06, 2024 | 252.92 | 255.13 | 248.46 | 252.43 | 251.35 | 12,743 |
| Mar 05, 2024 | 251.62 | 254.26 | 248.88 | 249.10 | 248.03 | 926 |
| Mar 04, 2024 | 258.73 | 259.49 | 254.00 | 254.62 | 253.53 | 1,318 |
| Mar 01, 2024 | 251.38 | 258.86 | 250.95 | 258.14 | 257.04 | 874 |
| Feb 29, 2024 | 247.94 | 249.22 | 245.66 | 248.40 | 247.34 | 591 |
| Feb 28, 2024 | 243.11 | 245.92 | 242.11 | 244.73 | 243.68 | 359 |
| Feb 27, 2024 | 246.00 | 252.83 | 245.88 | 248.08 | 247.02 | 487,550 |
| Feb 26, 2024 | 240.65 | 244.48 | 240.15 | 244.00 | 242.96 | 1,116 |
| Feb 23, 2024 | 241.00 | 241.00 | 237.84 | 239.28 | 238.26 | 928 |
| Feb 22, 2024 | 241.80 | 241.80 | 237.45 | 240.54 | 239.51 | 1,329 |
| Feb 21, 2024 | 230.26 | 233.32 | 229.11 | 233.11 | 232.11 | 657 |
| Feb 20, 2024 | 229.55 | 230.37 | 227.41 | 228.07 | 227.09 | 1,645 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 234.49 | 236.68 | 231.80 | 235.42 | 234.41 | 1,268 |
| Feb 15, 2024 | 235.42 | 237.89 | 234.58 | 235.88 | 234.87 | 1,432 |
| Feb 14, 2024 | 234.27 | 235.44 | 232.28 | 233.32 | 232.32 | 2,723 |
| Feb 13, 2024 | 230.10 | 234.05 | 228.22 | 229.95 | 228.97 | 1,266 |
| Feb 12, 2024 | 233.99 | 241.27 | 233.99 | 237.18 | 236.17 | 1,467 |
| Feb 09, 2024 | 229.65 | 232.50 | 228.45 | 232.42 | 231.43 | 2,877 |
| Feb 08, 2024 | 222.20 | 227.69 | 221.45 | 227.38 | 226.41 | 3,272 |
| Feb 07, 2024 | 224.16 | 224.55 | 218.79 | 221.32 | 220.37 | 1,545 |
| Feb 06, 2024 | 229.00 | 229.00 | 219.81 | 221.26 | 220.31 | 1,751 |
| Feb 05, 2024 | 218.36 | 223.22 | 218.16 | 220.65 | 219.71 | 6,238 |
| Feb 02, 2024 | 213.09 | 213.59 | 210.16 | 213.10 | 212.19 | 1,489 |
| Feb 01, 2024 | 212.47 | 212.47 | 209.50 | 210.83 | 209.93 | 4,296 |
| Jan 31, 2024 | 212.06 | 213.04 | 210.75 | 212.03 | 211.12 | 611 |
| Jan 30, 2024 | 216.14 | 217.05 | 214.41 | 214.88 | 213.96 | 2,140 |
| Jan 29, 2024 | 214.93 | 217.00 | 213.31 | 214.96 | 214.04 | 895 |
| Jan 26, 2024 | 218.51 | 218.51 | 214.44 | 214.85 | 213.93 | 1,311 |
| Jan 25, 2024 | 220.51 | 223.99 | 218.03 | 218.03 | 217.10 | 4,145 |
| Jan 24, 2024 | 222.73 | 224.65 | 219.95 | 221.25 | 220.30 | 1,560 |
| Jan 23, 2024 | 220.66 | 224.87 | 219.77 | 224.19 | 223.23 | 1,844 |
| Jan 22, 2024 | 219.73 | 222.80 | 217.65 | 218.25 | 217.32 | 4,999 |
| Jan 19, 2024 | 213.06 | 218.81 | 212.44 | 218.81 | 217.87 | 1,121 |
| Jan 18, 2024 | 210.71 | 212.54 | 209.36 | 210.09 | 209.19 | 1,365 |
| Jan 17, 2024 | 205.50 | 205.50 | 201.93 | 201.93 | 201.07 | 1,001 |
| Jan 16, 2024 | 207.86 | 211.26 | 206.42 | 208.20 | 207.31 | 2,079 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 211.29 | 211.97 | 207.80 | 208.49 | 207.60 | 800 |
| Jan 11, 2024 | 211.43 | 211.90 | 207.53 | 210.36 | 209.46 | 7,471 |
| Jan 10, 2024 | 211.71 | 212.00 | 207.41 | 211.45 | 210.55 | 8,330 |
| Jan 09, 2024 | 208.94 | 212.47 | 207.91 | 211.84 | 210.93 | 2,295 |
| Jan 08, 2024 | 208.03 | 212.76 | 208.02 | 212.76 | 211.86 | 1,591 |
| Jan 05, 2024 | 205.71 | 208.82 | 204.74 | 205.81 | 204.93 | 2,876 |
| Jan 04, 2024 | 204.99 | 210.46 | 204.20 | 208.13 | 207.24 | 1,245 |
| Jan 03, 2024 | 215.72 | 217.60 | 214.30 | 216.33 | 215.40 | 1,303 |
| Jan 02, 2024 | 226.52 | 227.08 | 220.89 | 221.52 | 220.57 | 1,007 |
| Dec 29, 2023 | 231.07 | 231.75 | 227.73 | 229.63 | 228.65 | 703 |
| Dec 28, 2023 | 232.79 | 233.42 | 230.84 | 231.89 | 230.90 | 292 |
| Dec 27, 2023 | 232.60 | 232.73 | 231.35 | 231.46 | 230.47 | 107 |
| Dec 22, 2023 | 230.82 | 232.16 | 228.77 | 229.24 | 228.26 | 335 |
| Dec 21, 2023 | 227.59 | 228.56 | 226.79 | 228.08 | 227.11 | 775 |
| Dec 20, 2023 | 229.18 | 229.61 | 227.84 | 228.58 | 227.60 | 1,127 |
| Dec 19, 2023 | 230.41 | 231.29 | 228.63 | 229.60 | 228.62 | 858 |
| Dec 18, 2023 | 233.65 | 233.76 | 227.41 | 229.22 | 228.24 | 993 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.