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:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 239.56 | 239.71 | 231.51 | 234.24 | 234.24 | 1,599,700 |
| 03 Oct 2024 | 232.75 | 234.91 | 230.93 | 233.24 | 233.24 | 1,748,100 |
| 02 Oct 2024 | 232.60 | 238.49 | 230.83 | 235.36 | 235.36 | 1,404,500 |
| 01 Oct 2024 | 238.81 | 239.83 | 230.40 | 232.22 | 232.22 | 2,440,700 |
| 30 Sept 2024 | 237.39 | 240.20 | 236.22 | 240.01 | 240.01 | 2,898,300 |
| 27 Sept 2024 | 245.18 | 246.98 | 242.69 | 244.93 | 244.93 | 2,444,000 |
| 26 Sept 2024 | 242.63 | 244.12 | 234.95 | 242.24 | 242.24 | 2,067,700 |
| 25 Sept 2024 | 231.53 | 235.14 | 231.18 | 233.97 | 233.97 | 1,621,500 |
| 24 Sept 2024 | 234.60 | 239.17 | 230.67 | 233.75 | 233.75 | 1,913,900 |
| 23 Sept 2024 | 232.95 | 234.00 | 230.94 | 231.86 | 231.86 | 1,470,400 |
| 20 Sept 2024 | 233.41 | 234.17 | 228.54 | 231.88 | 231.88 | 6,787,600 |
| 19 Sept 2024 | 238.64 | 242.49 | 235.85 | 238.72 | 238.72 | 3,657,000 |
| 18 Sept 2024 | 233.37 | 238.64 | 230.96 | 231.51 | 231.51 | 2,161,100 |
| 17 Sept 2024 | 232.35 | 234.68 | 229.51 | 232.57 | 232.57 | 1,920,500 |
| 16 Sept 2024 | 227.00 | 230.50 | 225.33 | 230.01 | 230.01 | 1,866,400 |
| 13 Sept 2024 | 228.11 | 231.88 | 227.04 | 229.93 | 229.93 | 3,017,600 |
| 12 Sept 2024 | 228.01 | 229.24 | 222.37 | 225.14 | 225.14 | 2,532,900 |
| 12 Sept 2024 | 1.014 Dividend | |||||
| 11 Sept 2024 | 224.36 | 231.33 | 220.10 | 230.87 | 229.86 | 3,876,600 |
| 10 Sept 2024 | 227.38 | 228.92 | 221.54 | 225.19 | 224.20 | 2,910,900 |
| 09 Sept 2024 | 230.10 | 231.07 | 226.73 | 230.60 | 229.59 | 2,549,300 |
| 06 Sept 2024 | 236.17 | 236.47 | 225.68 | 226.70 | 225.70 | 3,035,500 |
| 05 Sept 2024 | 236.17 | 239.83 | 234.67 | 236.70 | 235.66 | 1,976,800 |
| 04 Sept 2024 | 234.01 | 240.33 | 232.08 | 238.86 | 237.81 | 2,492,300 |
| 03 Sept 2024 | 251.24 | 252.24 | 234.93 | 236.14 | 235.10 | 3,464,100 |
| 30 Aug 2024 | 254.79 | 257.61 | 252.00 | 256.36 | 255.23 | 2,696,400 |
| 29 Aug 2024 | 249.32 | 254.25 | 247.48 | 248.78 | 247.69 | 1,666,500 |
| 28 Aug 2024 | 252.37 | 253.37 | 244.90 | 246.91 | 245.83 | 1,439,400 |
| 27 Aug 2024 | 247.40 | 254.54 | 246.05 | 252.73 | 251.62 | 1,653,400 |
| 26 Aug 2024 | 251.30 | 252.03 | 248.23 | 249.84 | 248.74 | 2,041,900 |
| 23 Aug 2024 | 251.18 | 254.27 | 248.43 | 252.63 | 251.52 | 2,568,300 |
| 22 Aug 2024 | 254.98 | 255.37 | 244.21 | 245.36 | 244.28 | 3,142,400 |
| 21 Aug 2024 | 256.61 | 259.74 | 251.01 | 254.31 | 253.19 | 2,218,600 |
| 20 Aug 2024 | 256.58 | 257.38 | 252.55 | 254.02 | 252.90 | 1,516,400 |
| 19 Aug 2024 | 252.57 | 258.42 | 250.65 | 258.24 | 257.11 | 1,381,400 |
| 16 Aug 2024 | 251.99 | 255.78 | 250.04 | 254.44 | 253.32 | 1,523,900 |
| 15 Aug 2024 | 250.62 | 254.76 | 247.36 | 253.25 | 252.14 | 2,790,100 |
| 14 Aug 2024 | 247.79 | 248.89 | 241.26 | 243.64 | 242.57 | 1,785,900 |
| 13 Aug 2024 | 241.46 | 248.61 | 241.10 | 248.01 | 246.92 | 2,323,300 |
| 12 Aug 2024 | 242.70 | 243.12 | 237.03 | 240.16 | 239.11 | 2,299,100 |
| 09 Aug 2024 | 242.38 | 243.91 | 239.06 | 242.02 | 240.96 | 1,089,200 |
| 08 Aug 2024 | 236.70 | 245.96 | 233.00 | 245.24 | 244.16 | 2,776,000 |
| 07 Aug 2024 | 243.53 | 244.52 | 228.30 | 229.29 | 228.28 | 2,678,100 |
| 06 Aug 2024 | 237.24 | 243.02 | 234.35 | 236.76 | 235.72 | 1,854,900 |
| 05 Aug 2024 | 232.03 | 241.98 | 229.02 | 235.41 | 234.38 | 3,227,500 |
| 02 Aug 2024 | 236.15 | 238.91 | 231.08 | 237.75 | 236.71 | 4,567,000 |
| 01 Aug 2024 | 258.01 | 260.61 | 241.40 | 243.62 | 242.55 | 4,006,600 |
| 31 Jul 2024 | 258.84 | 264.54 | 255.19 | 263.16 | 262.00 | 3,232,300 |
| 30 Jul 2024 | 258.46 | 258.46 | 250.36 | 251.68 | 250.57 | 2,478,000 |
| 29 Jul 2024 | 257.25 | 262.24 | 254.31 | 255.81 | 254.69 | 2,421,500 |
| 26 Jul 2024 | 251.59 | 256.23 | 250.58 | 253.62 | 252.51 | 2,111,100 |
| 25 Jul 2024 | 250.36 | 255.46 | 245.42 | 247.51 | 246.42 | 4,244,300 |
| 24 Jul 2024 | 260.77 | 262.58 | 254.21 | 254.40 | 253.28 | 4,060,900 |
| 23 Jul 2024 | 260.79 | 269.63 | 255.15 | 262.30 | 261.15 | 6,654,300 |
| 22 Jul 2024 | 275.86 | 284.75 | 271.02 | 283.81 | 282.56 | 4,005,400 |
| 19 Jul 2024 | 279.02 | 279.89 | 268.10 | 269.29 | 268.11 | 2,403,200 |
| 18 Jul 2024 | 279.93 | 285.55 | 276.05 | 279.27 | 278.04 | 2,209,000 |
| 17 Jul 2024 | 284.56 | 296.08 | 275.97 | 276.29 | 275.08 | 4,527,100 |
| 16 Jul 2024 | 285.39 | 291.47 | 283.26 | 290.78 | 289.50 | 1,356,700 |
| 15 Jul 2024 | 281.87 | 286.09 | 280.00 | 282.77 | 281.53 | 1,431,400 |
| 12 Jul 2024 | 277.81 | 283.93 | 275.74 | 280.19 | 278.96 | 1,558,800 |
| 11 Jul 2024 | 283.51 | 284.99 | 274.46 | 274.58 | 273.37 | 2,095,600 |
| 10 Jul 2024 | 277.08 | 282.75 | 275.08 | 282.37 | 281.13 | 1,233,300 |
| 09 Jul 2024 | 277.25 | 278.14 | 273.18 | 274.91 | 273.70 | 1,072,400 |
| 08 Jul 2024 | 274.36 | 277.80 | 274.16 | 277.22 | 276.00 | 1,007,000 |
| 05 Jul 2024 | 275.49 | 275.50 | 269.80 | 273.54 | 272.34 | 1,237,700 |
| 03 Jul 2024 | 272.38 | 274.59 | 268.40 | 272.29 | 271.09 | 1,084,500 |
| 02 Jul 2024 | 265.67 | 272.24 | 265.51 | 272.04 | 270.85 | 1,421,300 |
| 01 Jul 2024 | 269.12 | 269.78 | 262.53 | 265.67 | 264.50 | 1,723,900 |
| 28 Jun 2024 | 267.44 | 273.83 | 265.88 | 269.09 | 267.91 | 2,228,000 |
| 27 Jun 2024 | 268.21 | 269.73 | 264.41 | 265.01 | 263.85 | 1,489,100 |
| 26 Jun 2024 | 269.00 | 270.86 | 265.82 | 268.17 | 266.99 | 1,693,200 |
| 25 Jun 2024 | 270.31 | 271.35 | 266.68 | 269.92 | 268.73 | 1,460,700 |
| 24 Jun 2024 | 268.98 | 271.77 | 266.56 | 267.27 | 266.10 | 1,680,600 |
| 21 Jun 2024 | 266.43 | 271.71 | 264.84 | 271.03 | 269.84 | 4,027,500 |
| 20 Jun 2024 | 269.61 | 270.32 | 263.26 | 264.68 | 263.52 | 3,003,900 |
| 18 Jun 2024 | 270.78 | 273.22 | 269.36 | 271.40 | 270.21 | 1,649,900 |
| 17 Jun 2024 | 268.45 | 271.64 | 264.15 | 271.26 | 270.07 | 1,702,700 |
| 14 Jun 2024 | 270.00 | 272.41 | 266.27 | 268.85 | 267.67 | 1,680,300 |
| 13 Jun 2024 | 272.05 | 279.43 | 272.00 | 275.47 | 274.26 | 1,382,700 |
| 13 Jun 2024 | 1.014 Dividend | |||||
| 12 Jun 2024 | 282.00 | 286.87 | 279.59 | 282.99 | 280.74 | 1,653,600 |
| 11 Jun 2024 | 276.79 | 278.36 | 271.87 | 277.93 | 275.72 | 1,123,000 |
| 10 Jun 2024 | 268.17 | 277.32 | 268.05 | 276.85 | 274.65 | 1,354,000 |
| 07 Jun 2024 | 272.79 | 277.00 | 270.80 | 271.89 | 269.73 | 1,211,300 |
| 06 Jun 2024 | 274.63 | 275.17 | 271.52 | 272.01 | 269.84 | 1,438,300 |
| 05 Jun 2024 | 270.06 | 276.08 | 268.77 | 275.70 | 273.51 | 1,692,900 |
| 04 Jun 2024 | 267.47 | 271.24 | 265.64 | 266.30 | 264.18 | 1,783,800 |
| 03 Jun 2024 | 275.62 | 277.52 | 265.11 | 269.94 | 267.79 | 1,273,300 |
| 31 May 2024 | 271.83 | 273.90 | 264.22 | 272.10 | 269.93 | 3,065,100 |
| 30 May 2024 | 271.42 | 274.29 | 270.23 | 271.43 | 269.27 | 1,785,300 |
| 29 May 2024 | 274.44 | 277.19 | 273.40 | 273.83 | 271.65 | 1,696,200 |
| 28 May 2024 | 276.55 | 282.22 | 276.12 | 279.63 | 277.40 | 1,503,600 |
| 24 May 2024 | 278.33 | 280.77 | 275.55 | 277.17 | 274.96 | 1,319,900 |
| 23 May 2024 | 279.88 | 279.88 | 269.68 | 272.72 | 270.55 | 2,327,100 |
| 22 May 2024 | 277.00 | 280.24 | 275.24 | 278.83 | 276.61 | 2,185,500 |
| 21 May 2024 | 269.26 | 275.49 | 268.17 | 274.42 | 272.24 | 1,156,000 |
| 20 May 2024 | 267.99 | 274.52 | 267.53 | 273.57 | 271.39 | 1,271,500 |
| 17 May 2024 | 269.72 | 270.18 | 265.76 | 267.72 | 265.59 | 1,344,600 |
| 16 May 2024 | 271.10 | 273.37 | 269.55 | 269.61 | 267.46 | 1,550,100 |
| *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.