Canada markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
271.40+0.14 (+0.05%)
At close: 04:00PM EDT
271.99 +0.59 (+0.22%)
After hours: 07:55PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024270.78273.22269.36271.40271.401,649,900
Jun 17, 2024268.45271.64264.15271.26271.261,702,700
Jun 14, 2024270.00272.41266.27268.85268.851,680,300
Jun 13, 2024272.05279.43272.00275.47275.471,382,700
Jun 13, 20241.014 Dividend
Jun 12, 2024282.00286.87279.59282.99281.981,653,600
Jun 11, 2024276.79278.36271.87277.93276.931,123,000
Jun 10, 2024268.17277.32268.05276.85275.861,354,000
Jun 07, 2024272.79277.00270.80271.89270.921,211,300
Jun 06, 2024274.63275.17271.52272.01271.041,438,300
Jun 05, 2024270.06276.08268.77275.70274.711,692,900
Jun 04, 2024267.47271.24265.64266.30265.351,783,800
Jun 03, 2024275.62277.52265.11269.94268.971,273,300
May 31, 2024271.83273.90264.22272.10271.133,065,100
May 30, 2024271.42274.29270.23271.43270.461,785,300
May 29, 2024274.44277.19273.40273.83272.851,696,200
May 28, 2024276.55282.22276.12279.63278.631,503,600
May 24, 2024278.33280.77275.55277.17276.181,319,900
May 23, 2024279.88279.88269.68272.72271.742,327,100
May 22, 2024277.00280.24275.24278.83277.832,185,500
May 21, 2024269.26275.49268.17274.42273.441,156,000
May 20, 2024267.99274.52267.53273.57272.591,271,500
May 17, 2024269.72270.18265.76267.72266.761,344,600
May 16, 2024271.10273.37269.55269.61268.641,550,100
May 15, 2024270.16272.29267.75272.00271.032,231,500
May 14, 2024264.70268.43263.94267.66266.701,618,400
May 13, 2024263.99266.63263.00263.93262.981,395,200
May 10, 2024262.50264.00260.18261.73260.791,072,300
May 09, 2024260.51261.88258.08260.80259.871,777,800
May 08, 2024255.58260.29255.58260.21259.281,636,500
May 07, 2024260.57262.00258.33258.65257.721,605,300
May 06, 2024259.26260.49256.67259.63258.702,213,600
May 03, 2024261.00262.11257.11257.85256.932,513,200
May 02, 2024253.44255.39245.20254.26253.352,317,200
May 01, 2024253.35258.21246.55249.43248.543,538,400
Apr 30, 2024257.72261.15250.51256.19255.274,800,100
Apr 29, 2024242.75247.94242.13247.13246.242,976,300
Apr 26, 2024236.95244.29236.39242.70241.832,059,400
Apr 25, 2024236.86239.59233.75238.08237.232,052,400
Apr 24, 2024235.46237.69232.32235.04234.203,810,700
Apr 23, 2024219.02226.89218.85225.61224.803,024,100
Apr 22, 2024218.67220.20214.33218.66217.882,230,200
Apr 19, 2024219.35220.34213.02215.12214.352,692,600
Apr 18, 2024222.00223.38217.35219.35218.563,494,900
Apr 17, 2024231.07231.46225.84226.92226.111,970,900
Apr 16, 2024231.62232.55227.98230.68229.851,652,700
Apr 15, 2024237.49237.50228.39230.11229.292,304,200
Apr 12, 2024239.62240.89232.76233.61232.772,596,400
Apr 11, 2024242.85244.90240.52244.33243.451,736,500
Apr 10, 2024246.73248.51240.20241.08240.222,028,200
Apr 09, 2024247.21251.96246.37251.83250.931,708,500
Apr 08, 2024242.15246.21241.92244.92244.041,188,100
Apr 05, 2024240.25241.52238.85241.01240.151,617,400
Apr 04, 2024247.23248.09237.97239.17238.312,501,000
Apr 03, 2024239.09244.31238.00243.88243.011,061,600
Apr 02, 2024243.82243.82239.60240.77239.911,607,900
Apr 01, 2024248.38251.87244.84246.28245.401,478,200
Mar 28, 2024245.89248.31245.00247.77246.881,731,400
Mar 27, 2024242.25246.14240.48245.44244.561,631,200
Mar 26, 2024242.19243.33238.79239.06238.201,443,100
Mar 25, 2024240.90242.52238.61240.34239.481,703,500
Mar 22, 2024244.35247.18243.32244.33243.452,236,400
Mar 21, 2024246.65249.98244.56246.11245.232,926,600
Mar 20, 2024235.58241.74234.55241.27240.412,102,500
Mar 20, 20241.014 Dividend
Mar 19, 2024234.91238.15233.54236.38234.522,172,300
Mar 18, 2024240.17241.99236.31236.62234.762,236,700
Mar 15, 2024234.49239.31233.00237.54235.675,827,300
Mar 14, 2024250.35251.35241.32243.73241.813,520,100
Mar 13, 2024253.69254.35250.16250.98249.012,457,700
Mar 12, 2024256.19257.99251.73257.46255.442,104,300
Mar 11, 2024250.63254.31249.72253.29251.302,020,500
Mar 08, 2024259.92262.91251.79252.03250.052,481,100
Mar 07, 2024253.72264.26253.17259.04257.002,942,200
Mar 06, 2024252.07255.36250.34251.25249.282,527,800
Mar 05, 2024251.71254.28246.79248.46246.512,319,800
Mar 04, 2024259.49259.49253.73254.30252.302,667,600
Mar 01, 2024251.88259.08250.29257.51255.492,444,700
Feb 29, 2024247.94250.30245.66249.73247.773,374,700
Feb 28, 2024243.11245.87242.00243.98242.061,489,200
Feb 27, 2024245.88252.83245.00245.73243.802,438,300
Feb 26, 2024240.36245.00240.15243.79241.871,596,000
Feb 23, 2024240.82241.33237.50238.85236.971,817,800
Feb 22, 2024241.47242.40237.11239.50237.623,173,300
Feb 21, 2024230.02235.35229.67235.32233.471,641,100
Feb 20, 2024230.00232.20227.31231.35229.532,140,300
Feb 16, 2024234.50236.69231.30232.16230.341,476,100
Feb 15, 2024235.42238.13234.03234.49232.652,078,400
Feb 14, 2024233.96235.46232.43233.96232.121,824,900
Feb 13, 2024230.10234.23228.10232.07230.252,723,700
Feb 12, 2024234.00241.26233.10236.68234.822,787,800
Feb 09, 2024229.87233.66228.33233.55231.712,621,400
Feb 08, 2024221.44228.85221.44227.83226.042,815,200
Feb 07, 2024225.00225.00218.61221.37219.632,789,000
Feb 06, 2024220.98225.42218.84223.00221.253,949,300
Feb 05, 2024218.36223.42218.00221.02219.284,119,400
Feb 02, 2024210.16215.56209.86214.99213.302,135,900
Feb 01, 2024211.69214.04209.44213.01211.341,968,600
Jan 31, 2024212.88215.32209.75210.57208.923,150,700
Jan 30, 2024215.55217.25214.23215.17213.481,708,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...