Canada markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
233.61-10.72 (-4.39%)
At close: 04:00PM EDT
233.28 -0.33 (-0.14%)
After hours: 07:59PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024239.62240.89232.76233.61233.612,596,400
Apr 11, 2024242.85244.90240.52244.33244.331,736,500
Apr 10, 2024246.73248.51240.20241.08241.082,028,200
Apr 09, 2024247.21251.96246.37251.83251.831,708,500
Apr 08, 2024242.15246.21241.92244.92244.921,188,100
Apr 05, 2024240.25241.52238.85241.01241.011,617,400
Apr 04, 2024247.23248.09237.97239.17239.172,501,000
Apr 03, 2024239.09244.31238.00243.88243.881,061,600
Apr 02, 2024243.82243.82239.60240.77240.771,607,900
Apr 01, 2024248.38251.87244.84246.28246.281,478,200
Mar 28, 2024245.89248.31245.00247.77247.771,731,400
Mar 27, 2024242.25246.14240.48245.44245.441,631,200
Mar 26, 2024242.19243.33238.79239.06239.061,443,100
Mar 25, 2024240.90242.52238.61240.34240.341,703,500
Mar 22, 2024244.35247.18243.32244.33244.332,236,400
Mar 21, 2024246.65249.98244.56246.11246.112,926,600
Mar 20, 2024235.58241.74234.55241.27241.272,102,500
Mar 20, 20241.014 Dividend
Mar 19, 2024234.91238.15233.54236.38235.372,172,300
Mar 18, 2024240.17241.99236.31236.62235.602,236,700
Mar 15, 2024234.49239.31233.00237.54236.525,827,300
Mar 14, 2024250.35251.35241.32243.73242.683,520,100
Mar 13, 2024253.69254.35250.16250.98249.902,457,700
Mar 12, 2024256.19257.99251.73257.46256.362,104,300
Mar 11, 2024250.63254.31249.72253.29252.202,020,500
Mar 08, 2024259.92262.91251.79252.03250.952,481,100
Mar 07, 2024253.72264.26253.17259.04257.932,942,200
Mar 06, 2024252.07255.36250.34251.25250.172,527,800
Mar 05, 2024251.71254.28246.79248.46247.392,319,800
Mar 04, 2024259.49259.49253.73254.30253.212,667,600
Mar 01, 2024251.88259.08250.29257.51256.412,444,700
Feb 29, 2024247.94250.30245.66249.73248.663,374,700
Feb 28, 2024243.11245.87242.00243.98242.931,489,200
Feb 27, 2024245.88252.83245.00245.73244.682,438,300
Feb 26, 2024240.36245.00240.15243.79242.741,596,000
Feb 23, 2024240.82241.33237.50238.85237.831,817,800
Feb 22, 2024241.47242.40237.11239.50238.473,173,300
Feb 21, 2024230.02235.35229.67235.32234.311,641,100
Feb 20, 2024230.00232.20227.31231.35230.362,140,300
Feb 16, 2024234.50236.69231.30232.16231.161,476,100
Feb 15, 2024235.42238.13234.03234.49233.482,078,400
Feb 14, 2024233.96235.46232.43233.96232.961,824,900
Feb 13, 2024230.10234.23228.10232.07231.072,723,700
Feb 12, 2024234.00241.26233.10236.68235.662,787,800
Feb 09, 2024229.87233.66228.33233.55232.552,621,400
Feb 08, 2024221.44228.85221.44227.83226.852,815,200
Feb 07, 2024225.00225.00218.61221.37220.422,789,000
Feb 06, 2024220.98225.42218.84223.00222.043,949,300
Feb 05, 2024218.36223.42218.00221.02220.074,119,400
Feb 02, 2024210.16215.56209.86214.99214.072,135,900
Feb 01, 2024211.69214.04209.44213.01212.101,968,600
Jan 31, 2024212.88215.32209.75210.57209.673,150,700
Jan 30, 2024215.55217.25214.23215.17214.251,708,200
Jan 29, 2024216.93217.57213.29217.47216.541,828,000
Jan 26, 2024218.12218.95214.36215.12214.202,424,400
Jan 25, 2024222.99223.89217.83219.41218.472,552,700
Jan 24, 2024222.73224.87219.65221.69220.742,798,800
Jan 23, 2024220.35224.87219.45223.93222.972,485,100
Jan 22, 2024219.63223.00217.35218.84217.902,445,200
Jan 19, 2024213.34219.45212.46218.36217.422,749,800
Jan 18, 2024210.71212.68208.96211.61210.703,148,700
Jan 17, 2024205.93206.00201.58205.48204.602,146,700
Jan 16, 2024210.69211.72206.31208.99208.091,749,600
Jan 12, 2024211.30212.21207.57209.11208.211,247,700
Jan 11, 2024210.99212.49207.31211.49210.582,138,900
Jan 10, 2024211.86212.51207.18211.29210.381,759,400
Jan 09, 2024208.13213.07207.72211.71210.802,023,300
Jan 08, 2024207.30213.03207.26212.17211.261,923,600
Jan 05, 2024207.99208.96204.66205.72204.842,245,300
Jan 04, 2024204.31210.54204.12207.76206.873,880,700
Jan 03, 2024217.58218.25214.08216.08215.151,923,900
Jan 02, 2024227.26227.26218.57221.18220.232,668,500
Dec 29, 2023231.07231.96227.73229.68228.691,105,200
Dec 28, 2023233.17233.37230.64231.07230.08946,400
Dec 27, 2023232.84233.90230.65232.10231.10919,200
Dec 26, 2023230.00233.28229.37231.95230.961,159,900
Dec 22, 2023230.90232.15227.77228.95227.971,033,500
Dec 21, 2023226.97229.87226.52229.25228.271,905,500
Dec 20, 2023228.56229.95222.68222.90221.942,483,900
Dec 19, 2023230.41231.28228.62229.38228.401,722,300
Dec 18, 2023233.20233.86227.27229.33228.352,531,800
Dec 15, 2023235.17238.27232.80232.93231.933,936,700
Dec 14, 2023223.81233.25223.00232.68231.683,894,400
Dec 13, 2023219.31223.06217.53221.33220.382,001,600
Dec 12, 2023219.61221.71218.76219.13218.191,847,200
Dec 12, 20231.014 Dividend
Dec 11, 2023216.43221.90215.96220.55218.592,936,800
Dec 08, 2023211.43217.23210.80215.55213.642,609,700
Dec 07, 2023207.80213.15206.82211.70209.822,487,800
Dec 06, 2023208.54210.34205.38205.92204.092,052,500
Dec 05, 2023204.57206.35202.68205.83204.001,936,900
Dec 04, 2023204.06206.49203.41206.28204.451,638,500
Dec 01, 2023204.00206.54202.43205.68203.861,363,000
Nov 30, 2023205.18205.52201.76204.08202.272,269,500
Nov 29, 2023203.74207.80202.25204.33202.522,149,200
Nov 28, 2023200.00201.88198.36200.03198.261,263,500
Nov 27, 2023199.05201.03198.00199.66197.891,023,200
Nov 24, 2023199.03200.78198.48200.12198.35835,000
Nov 22, 2023201.88204.98199.27199.58197.811,501,100
Nov 21, 2023202.00202.43198.50200.44198.662,312,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...