Canada markets close in 1 hour 42 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
225.38+0.19 (+0.08%)
As of 02:18PM EDT. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 2024227.38226.41220.10225.38225.381,593,783
Sept 10, 2024227.38228.92221.54225.19225.192,910,900
Sept 09, 2024230.10231.07226.73230.60230.602,549,300
Sept 06, 2024236.17236.47225.68226.70226.703,035,500
Sept 05, 2024236.17239.83234.67236.70236.701,976,800
Sept 04, 2024234.01240.33232.08238.86238.862,492,300
Sept 03, 2024251.24252.24234.93236.14236.143,464,100
Aug 30, 2024254.79257.61252.00256.36256.362,696,400
Aug 29, 2024249.32254.25247.48248.78248.781,666,500
Aug 28, 2024252.37253.37244.90246.91246.911,439,400
Aug 27, 2024247.40254.54246.05252.73252.731,653,400
Aug 26, 2024251.30252.03248.23249.84249.842,041,900
Aug 23, 2024251.18254.27248.43252.63252.632,568,300
Aug 22, 2024254.98255.37244.21245.36245.363,142,400
Aug 21, 2024256.61259.74251.01254.31254.312,218,600
Aug 20, 2024256.58257.38252.55254.02254.021,516,400
Aug 19, 2024252.57258.42250.65258.24258.241,381,400
Aug 16, 2024251.99255.78250.04254.44254.441,523,900
Aug 15, 2024250.62254.76247.36253.25253.252,790,100
Aug 14, 2024247.79248.89241.26243.64243.641,785,900
Aug 13, 2024241.46248.61241.10248.01248.012,323,300
Aug 12, 2024242.70243.12237.03240.16240.162,299,100
Aug 09, 2024242.38243.91239.06242.02242.021,089,200
Aug 08, 2024236.70245.96233.00245.24245.242,776,000
Aug 07, 2024243.53244.52228.30229.29229.292,678,100
Aug 06, 2024237.24243.02234.35236.76236.761,854,900
Aug 05, 2024232.03241.98229.02235.41235.413,227,500
Aug 02, 2024236.15238.91231.08237.75237.754,567,000
Aug 01, 2024258.01260.61241.40243.62243.624,006,600
Jul 31, 2024258.84264.54255.19263.16263.163,232,300
Jul 30, 2024258.46258.46250.36251.68251.682,478,000
Jul 29, 2024257.25262.24254.31255.81255.812,421,500
Jul 26, 2024251.59256.23250.58253.62253.622,111,100
Jul 25, 2024250.36255.46245.42247.51247.514,244,300
Jul 24, 2024260.77262.58254.21254.40254.404,060,900
Jul 23, 2024260.79269.63255.15262.30262.306,654,300
Jul 22, 2024275.86284.75271.02283.81283.814,005,400
Jul 19, 2024279.02279.89268.10269.29269.292,403,200
Jul 18, 2024279.93285.55276.05279.27279.272,209,000
Jul 17, 2024284.56296.08275.97276.29276.294,527,100
Jul 16, 2024285.39291.47283.26290.78290.781,356,700
Jul 15, 2024281.87286.09280.00282.77282.771,431,400
Jul 12, 2024277.81283.93275.74280.19280.191,558,800
Jul 11, 2024283.51284.99274.46274.58274.582,095,600
Jul 10, 2024277.08282.75275.08282.37282.371,233,300
Jul 09, 2024277.25278.14273.18274.91274.911,072,400
Jul 08, 2024274.36277.80274.16277.22277.221,007,000
Jul 05, 2024275.49275.50269.80273.54273.541,237,700
Jul 03, 2024272.38274.59268.40272.29272.291,084,500
Jul 02, 2024265.67272.24265.51272.04272.041,421,300
Jul 01, 2024269.12269.78262.53265.67265.671,723,900
Jun 28, 2024267.44273.83265.88269.09269.092,228,000
Jun 27, 2024268.21269.73264.41265.01265.011,489,100
Jun 26, 2024269.00270.86265.82268.17268.171,693,200
Jun 25, 2024270.31271.35266.68269.92269.921,460,700
Jun 24, 2024268.98271.77266.56267.27267.271,680,600
Jun 21, 2024266.43271.71264.84271.03271.034,027,500
Jun 20, 2024269.61270.32263.26264.68264.683,003,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...