NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 270.00 | 272.41 | 266.27 | 268.85 | 268.85 | 1,604,400 |
| 13 Jun 2024 | 272.05 | 279.43 | 272.00 | 275.47 | 275.47 | 1,382,700 |
| 13 Jun 2024 | 1.014 Dividend | |||||
| 12 Jun 2024 | 282.00 | 286.87 | 279.59 | 282.99 | 281.98 | 1,653,600 |
| 11 Jun 2024 | 276.79 | 278.36 | 271.87 | 277.93 | 276.93 | 1,123,000 |
| 10 Jun 2024 | 268.17 | 277.32 | 268.05 | 276.85 | 275.86 | 1,354,000 |
| 07 Jun 2024 | 272.79 | 277.00 | 270.80 | 271.89 | 270.92 | 1,211,300 |
| 06 Jun 2024 | 274.63 | 275.17 | 271.52 | 272.01 | 271.04 | 1,438,300 |
| 05 Jun 2024 | 270.06 | 276.08 | 268.77 | 275.70 | 274.71 | 1,692,900 |
| 04 Jun 2024 | 267.47 | 271.24 | 265.64 | 266.30 | 265.35 | 1,783,800 |
| 03 Jun 2024 | 275.62 | 277.52 | 265.11 | 269.94 | 268.97 | 1,273,300 |
| 31 May 2024 | 271.83 | 273.90 | 264.22 | 272.10 | 271.13 | 3,065,100 |
| 30 May 2024 | 271.42 | 274.29 | 270.23 | 271.43 | 270.46 | 1,785,300 |
| 29 May 2024 | 274.44 | 277.19 | 273.40 | 273.83 | 272.85 | 1,696,200 |
| 28 May 2024 | 276.55 | 282.22 | 276.12 | 279.63 | 278.63 | 1,503,600 |
| 24 May 2024 | 278.33 | 280.77 | 275.55 | 277.17 | 276.18 | 1,319,900 |
| 23 May 2024 | 279.88 | 279.88 | 269.68 | 272.72 | 271.74 | 2,327,100 |
| 22 May 2024 | 277.00 | 280.24 | 275.24 | 278.83 | 277.83 | 2,185,500 |
| 21 May 2024 | 269.26 | 275.49 | 268.17 | 274.42 | 273.44 | 1,156,000 |
| 20 May 2024 | 267.99 | 274.52 | 267.53 | 273.57 | 272.59 | 1,271,500 |
| 17 May 2024 | 269.72 | 270.18 | 265.76 | 267.72 | 266.76 | 1,344,600 |
| 16 May 2024 | 271.10 | 273.37 | 269.55 | 269.61 | 268.64 | 1,550,100 |
| 15 May 2024 | 270.16 | 272.29 | 267.75 | 272.00 | 271.03 | 2,231,500 |
| 14 May 2024 | 264.70 | 268.43 | 263.94 | 267.66 | 266.70 | 1,618,400 |
| 13 May 2024 | 263.99 | 266.63 | 263.00 | 263.93 | 262.98 | 1,395,200 |
| 10 May 2024 | 262.50 | 264.00 | 260.18 | 261.73 | 260.79 | 1,072,300 |
| 09 May 2024 | 260.51 | 261.88 | 258.08 | 260.80 | 259.87 | 1,777,800 |
| 08 May 2024 | 255.58 | 260.29 | 255.58 | 260.21 | 259.28 | 1,636,500 |
| 07 May 2024 | 260.57 | 262.00 | 258.33 | 258.65 | 257.72 | 1,605,300 |
| 06 May 2024 | 259.26 | 260.49 | 256.67 | 259.63 | 258.70 | 2,213,600 |
| 03 May 2024 | 261.00 | 262.11 | 257.11 | 257.85 | 256.93 | 2,513,200 |
| 02 May 2024 | 253.44 | 255.39 | 245.20 | 254.26 | 253.35 | 2,317,200 |
| 01 May 2024 | 253.35 | 258.21 | 246.55 | 249.43 | 248.54 | 3,538,400 |
| 30 Apr 2024 | 257.72 | 261.15 | 250.51 | 256.19 | 255.27 | 4,800,100 |
| 29 Apr 2024 | 242.75 | 247.94 | 242.13 | 247.13 | 246.24 | 2,976,300 |
| 26 Apr 2024 | 236.95 | 244.29 | 236.39 | 242.70 | 241.83 | 2,059,400 |
| 25 Apr 2024 | 236.86 | 239.59 | 233.75 | 238.08 | 237.23 | 2,052,400 |
| 24 Apr 2024 | 235.46 | 237.69 | 232.32 | 235.04 | 234.20 | 3,810,700 |
| 23 Apr 2024 | 219.02 | 226.89 | 218.85 | 225.61 | 224.80 | 3,024,100 |
| 22 Apr 2024 | 218.67 | 220.20 | 214.33 | 218.66 | 217.88 | 2,230,200 |
| 19 Apr 2024 | 219.35 | 220.34 | 213.02 | 215.12 | 214.35 | 2,692,600 |
| 18 Apr 2024 | 222.00 | 223.38 | 217.35 | 219.35 | 218.56 | 3,494,900 |
| 17 Apr 2024 | 231.07 | 231.46 | 225.84 | 226.92 | 226.11 | 1,970,900 |
| 16 Apr 2024 | 231.62 | 232.55 | 227.98 | 230.68 | 229.85 | 1,652,700 |
| 15 Apr 2024 | 237.49 | 237.50 | 228.39 | 230.11 | 229.29 | 2,304,200 |
| 12 Apr 2024 | 239.62 | 240.89 | 232.76 | 233.61 | 232.77 | 2,596,400 |
| 11 Apr 2024 | 242.85 | 244.90 | 240.52 | 244.33 | 243.45 | 1,736,500 |
| 10 Apr 2024 | 246.73 | 248.51 | 240.20 | 241.08 | 240.22 | 2,028,200 |
| 09 Apr 2024 | 247.21 | 251.96 | 246.37 | 251.83 | 250.93 | 1,708,500 |
| 08 Apr 2024 | 242.15 | 246.21 | 241.92 | 244.92 | 244.04 | 1,188,100 |
| 05 Apr 2024 | 240.25 | 241.52 | 238.85 | 241.01 | 240.15 | 1,617,400 |
| 04 Apr 2024 | 247.23 | 248.09 | 237.97 | 239.17 | 238.31 | 2,501,000 |
| 03 Apr 2024 | 239.09 | 244.31 | 238.00 | 243.88 | 243.01 | 1,061,600 |
| 02 Apr 2024 | 243.82 | 243.82 | 239.60 | 240.77 | 239.91 | 1,607,900 |
| 01 Apr 2024 | 248.38 | 251.87 | 244.84 | 246.28 | 245.40 | 1,478,200 |
| 28 Mar 2024 | 245.89 | 248.31 | 245.00 | 247.77 | 246.88 | 1,731,400 |
| 27 Mar 2024 | 242.25 | 246.14 | 240.48 | 245.44 | 244.56 | 1,631,200 |
| 26 Mar 2024 | 242.19 | 243.33 | 238.79 | 239.06 | 238.20 | 1,443,100 |
| 25 Mar 2024 | 240.90 | 242.52 | 238.61 | 240.34 | 239.48 | 1,703,500 |
| 22 Mar 2024 | 244.35 | 247.18 | 243.32 | 244.33 | 243.45 | 2,236,400 |
| 21 Mar 2024 | 246.65 | 249.98 | 244.56 | 246.11 | 245.23 | 2,926,600 |
| 20 Mar 2024 | 235.58 | 241.74 | 234.55 | 241.27 | 240.41 | 2,102,500 |
| 20 Mar 2024 | 1.014 Dividend | |||||
| 19 Mar 2024 | 234.91 | 238.15 | 233.54 | 236.38 | 234.52 | 2,172,300 |
| 18 Mar 2024 | 240.17 | 241.99 | 236.31 | 236.62 | 234.76 | 2,236,700 |
| 15 Mar 2024 | 234.49 | 239.31 | 233.00 | 237.54 | 235.67 | 5,827,300 |
| 14 Mar 2024 | 250.35 | 251.35 | 241.32 | 243.73 | 241.81 | 3,520,100 |
| 13 Mar 2024 | 253.69 | 254.35 | 250.16 | 250.98 | 249.01 | 2,457,700 |
| 12 Mar 2024 | 256.19 | 257.99 | 251.73 | 257.46 | 255.44 | 2,104,300 |
| 11 Mar 2024 | 250.63 | 254.31 | 249.72 | 253.29 | 251.30 | 2,020,500 |
| 08 Mar 2024 | 259.92 | 262.91 | 251.79 | 252.03 | 250.05 | 2,481,100 |
| 07 Mar 2024 | 253.72 | 264.26 | 253.17 | 259.04 | 257.00 | 2,942,200 |
| 06 Mar 2024 | 252.07 | 255.36 | 250.34 | 251.25 | 249.28 | 2,527,800 |
| 05 Mar 2024 | 251.71 | 254.28 | 246.79 | 248.46 | 246.51 | 2,319,800 |
| 04 Mar 2024 | 259.49 | 259.49 | 253.73 | 254.30 | 252.30 | 2,667,600 |
| 01 Mar 2024 | 251.88 | 259.08 | 250.29 | 257.51 | 255.49 | 2,444,700 |
| 29 Feb 2024 | 247.94 | 250.30 | 245.66 | 249.73 | 247.77 | 3,374,700 |
| 28 Feb 2024 | 243.11 | 245.87 | 242.00 | 243.98 | 242.06 | 1,489,200 |
| 27 Feb 2024 | 245.88 | 252.83 | 245.00 | 245.73 | 243.80 | 2,438,300 |
| 26 Feb 2024 | 240.36 | 245.00 | 240.15 | 243.79 | 241.87 | 1,596,000 |
| 23 Feb 2024 | 240.82 | 241.33 | 237.50 | 238.85 | 236.97 | 1,817,800 |
| 22 Feb 2024 | 241.47 | 242.40 | 237.11 | 239.50 | 237.62 | 3,173,300 |
| 21 Feb 2024 | 230.02 | 235.35 | 229.67 | 235.32 | 233.47 | 1,641,100 |
| 20 Feb 2024 | 230.00 | 232.20 | 227.31 | 231.35 | 229.53 | 2,140,300 |
| 16 Feb 2024 | 234.50 | 236.69 | 231.30 | 232.16 | 230.34 | 1,476,100 |
| 15 Feb 2024 | 235.42 | 238.13 | 234.03 | 234.49 | 232.65 | 2,078,400 |
| 14 Feb 2024 | 233.96 | 235.46 | 232.43 | 233.96 | 232.12 | 1,824,900 |
| 13 Feb 2024 | 230.10 | 234.23 | 228.10 | 232.07 | 230.25 | 2,723,700 |
| 12 Feb 2024 | 234.00 | 241.26 | 233.10 | 236.68 | 234.82 | 2,787,800 |
| 09 Feb 2024 | 229.87 | 233.66 | 228.33 | 233.55 | 231.71 | 2,621,400 |
| 08 Feb 2024 | 221.44 | 228.85 | 221.44 | 227.83 | 226.04 | 2,815,200 |
| 07 Feb 2024 | 225.00 | 225.00 | 218.61 | 221.37 | 219.63 | 2,789,000 |
| 06 Feb 2024 | 220.98 | 225.42 | 218.84 | 223.00 | 221.25 | 3,949,300 |
| 05 Feb 2024 | 218.36 | 223.42 | 218.00 | 221.02 | 219.28 | 4,119,400 |
| 02 Feb 2024 | 210.16 | 215.56 | 209.86 | 214.99 | 213.30 | 2,135,900 |
| 01 Feb 2024 | 211.69 | 214.04 | 209.44 | 213.01 | 211.34 | 1,968,600 |
| 31 Jan 2024 | 212.88 | 215.32 | 209.75 | 210.57 | 208.92 | 3,150,700 |
| 30 Jan 2024 | 215.55 | 217.25 | 214.23 | 215.17 | 213.48 | 1,708,200 |
| 29 Jan 2024 | 216.93 | 217.57 | 213.29 | 217.47 | 215.76 | 1,828,000 |
| 26 Jan 2024 | 218.12 | 218.95 | 214.36 | 215.12 | 213.43 | 2,424,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.