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:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 235.46 | 237.69 | 232.32 | 235.04 | 235.04 | 3,810,100 |
| 23 Apr 2024 | 219.02 | 226.89 | 218.85 | 225.61 | 225.61 | 3,024,100 |
| 22 Apr 2024 | 218.67 | 220.20 | 214.33 | 218.66 | 218.66 | 2,230,200 |
| 19 Apr 2024 | 219.35 | 220.34 | 213.02 | 215.12 | 215.12 | 2,692,600 |
| 18 Apr 2024 | 222.00 | 223.38 | 217.35 | 219.35 | 219.35 | 3,494,900 |
| 17 Apr 2024 | 231.07 | 231.46 | 225.84 | 226.92 | 226.92 | 1,970,900 |
| 16 Apr 2024 | 231.62 | 232.55 | 227.98 | 230.68 | 230.68 | 1,652,700 |
| 15 Apr 2024 | 237.49 | 237.50 | 228.39 | 230.11 | 230.11 | 2,304,200 |
| 12 Apr 2024 | 239.62 | 240.89 | 232.76 | 233.61 | 233.61 | 2,596,400 |
| 11 Apr 2024 | 242.85 | 244.90 | 240.52 | 244.33 | 244.33 | 1,736,500 |
| 10 Apr 2024 | 246.73 | 248.51 | 240.20 | 241.08 | 241.08 | 2,028,200 |
| 09 Apr 2024 | 247.21 | 251.96 | 246.37 | 251.83 | 251.83 | 1,708,500 |
| 08 Apr 2024 | 242.15 | 246.21 | 241.92 | 244.92 | 244.92 | 1,188,100 |
| 05 Apr 2024 | 240.25 | 241.52 | 238.85 | 241.01 | 241.01 | 1,617,400 |
| 04 Apr 2024 | 247.23 | 248.09 | 237.97 | 239.17 | 239.17 | 2,501,000 |
| 03 Apr 2024 | 239.09 | 244.31 | 238.00 | 243.88 | 243.88 | 1,061,600 |
| 02 Apr 2024 | 243.82 | 243.82 | 239.60 | 240.77 | 240.77 | 1,607,900 |
| 01 Apr 2024 | 248.38 | 251.87 | 244.84 | 246.28 | 246.28 | 1,478,200 |
| 28 Mar 2024 | 245.89 | 248.31 | 245.00 | 247.77 | 247.77 | 1,731,400 |
| 27 Mar 2024 | 242.25 | 246.14 | 240.48 | 245.44 | 245.44 | 1,631,200 |
| 26 Mar 2024 | 242.19 | 243.33 | 238.79 | 239.06 | 239.06 | 1,443,100 |
| 25 Mar 2024 | 240.90 | 242.52 | 238.61 | 240.34 | 240.34 | 1,703,500 |
| 22 Mar 2024 | 244.35 | 247.18 | 243.32 | 244.33 | 244.33 | 2,236,400 |
| 21 Mar 2024 | 246.65 | 249.98 | 244.56 | 246.11 | 246.11 | 2,926,600 |
| 20 Mar 2024 | 235.58 | 241.74 | 234.55 | 241.27 | 241.27 | 2,102,500 |
| 20 Mar 2024 | 1.014 Dividend | |||||
| 19 Mar 2024 | 234.91 | 238.15 | 233.54 | 236.38 | 235.37 | 2,172,300 |
| 18 Mar 2024 | 240.17 | 241.99 | 236.31 | 236.62 | 235.60 | 2,236,700 |
| 15 Mar 2024 | 234.49 | 239.31 | 233.00 | 237.54 | 236.52 | 5,827,300 |
| 14 Mar 2024 | 250.35 | 251.35 | 241.32 | 243.73 | 242.68 | 3,520,100 |
| 13 Mar 2024 | 253.69 | 254.35 | 250.16 | 250.98 | 249.90 | 2,457,700 |
| 12 Mar 2024 | 256.19 | 257.99 | 251.73 | 257.46 | 256.36 | 2,104,300 |
| 11 Mar 2024 | 250.63 | 254.31 | 249.72 | 253.29 | 252.20 | 2,020,500 |
| 08 Mar 2024 | 259.92 | 262.91 | 251.79 | 252.03 | 250.95 | 2,481,100 |
| 07 Mar 2024 | 253.72 | 264.26 | 253.17 | 259.04 | 257.93 | 2,942,200 |
| 06 Mar 2024 | 252.07 | 255.36 | 250.34 | 251.25 | 250.17 | 2,527,800 |
| 05 Mar 2024 | 251.71 | 254.28 | 246.79 | 248.46 | 247.39 | 2,319,800 |
| 04 Mar 2024 | 259.49 | 259.49 | 253.73 | 254.30 | 253.21 | 2,667,600 |
| 01 Mar 2024 | 251.88 | 259.08 | 250.29 | 257.51 | 256.41 | 2,444,700 |
| 29 Feb 2024 | 247.94 | 250.30 | 245.66 | 249.73 | 248.66 | 3,374,700 |
| 28 Feb 2024 | 243.11 | 245.87 | 242.00 | 243.98 | 242.93 | 1,489,200 |
| 27 Feb 2024 | 245.88 | 252.83 | 245.00 | 245.73 | 244.68 | 2,438,300 |
| 26 Feb 2024 | 240.36 | 245.00 | 240.15 | 243.79 | 242.74 | 1,596,000 |
| 23 Feb 2024 | 240.82 | 241.33 | 237.50 | 238.85 | 237.83 | 1,817,800 |
| 22 Feb 2024 | 241.47 | 242.40 | 237.11 | 239.50 | 238.47 | 3,173,300 |
| 21 Feb 2024 | 230.02 | 235.35 | 229.67 | 235.32 | 234.31 | 1,641,100 |
| 20 Feb 2024 | 230.00 | 232.20 | 227.31 | 231.35 | 230.36 | 2,140,300 |
| 16 Feb 2024 | 234.50 | 236.69 | 231.30 | 232.16 | 231.16 | 1,476,100 |
| 15 Feb 2024 | 235.42 | 238.13 | 234.03 | 234.49 | 233.48 | 2,078,400 |
| 14 Feb 2024 | 233.96 | 235.46 | 232.43 | 233.96 | 232.96 | 1,824,900 |
| 13 Feb 2024 | 230.10 | 234.23 | 228.10 | 232.07 | 231.07 | 2,723,700 |
| 12 Feb 2024 | 234.00 | 241.26 | 233.10 | 236.68 | 235.66 | 2,787,800 |
| 09 Feb 2024 | 229.87 | 233.66 | 228.33 | 233.55 | 232.55 | 2,621,400 |
| 08 Feb 2024 | 221.44 | 228.85 | 221.44 | 227.83 | 226.85 | 2,815,200 |
| 07 Feb 2024 | 225.00 | 225.00 | 218.61 | 221.37 | 220.42 | 2,789,000 |
| 06 Feb 2024 | 220.98 | 225.42 | 218.84 | 223.00 | 222.04 | 3,949,300 |
| 05 Feb 2024 | 218.36 | 223.42 | 218.00 | 221.02 | 220.07 | 4,119,400 |
| 02 Feb 2024 | 210.16 | 215.56 | 209.86 | 214.99 | 214.07 | 2,135,900 |
| 01 Feb 2024 | 211.69 | 214.04 | 209.44 | 213.01 | 212.10 | 1,968,600 |
| 31 Jan 2024 | 212.88 | 215.32 | 209.75 | 210.57 | 209.67 | 3,150,700 |
| 30 Jan 2024 | 215.55 | 217.25 | 214.23 | 215.17 | 214.25 | 1,708,200 |
| 29 Jan 2024 | 216.93 | 217.57 | 213.29 | 217.47 | 216.54 | 1,828,000 |
| 26 Jan 2024 | 218.12 | 218.95 | 214.36 | 215.12 | 214.20 | 2,424,400 |
| 25 Jan 2024 | 222.99 | 223.89 | 217.83 | 219.41 | 218.47 | 2,552,700 |
| 24 Jan 2024 | 222.73 | 224.87 | 219.65 | 221.69 | 220.74 | 2,798,800 |
| 23 Jan 2024 | 220.35 | 224.87 | 219.45 | 223.93 | 222.97 | 2,485,100 |
| 22 Jan 2024 | 219.63 | 223.00 | 217.35 | 218.84 | 217.90 | 2,445,200 |
| 19 Jan 2024 | 213.34 | 219.45 | 212.46 | 218.36 | 217.42 | 2,749,800 |
| 18 Jan 2024 | 210.71 | 212.68 | 208.96 | 211.61 | 210.70 | 3,148,700 |
| 17 Jan 2024 | 205.93 | 206.00 | 201.58 | 205.48 | 204.60 | 2,146,700 |
| 16 Jan 2024 | 210.69 | 211.72 | 206.31 | 208.99 | 208.09 | 1,749,600 |
| 12 Jan 2024 | 211.30 | 212.21 | 207.57 | 209.11 | 208.21 | 1,247,700 |
| 11 Jan 2024 | 210.99 | 212.49 | 207.31 | 211.49 | 210.58 | 2,138,900 |
| 10 Jan 2024 | 211.86 | 212.51 | 207.18 | 211.29 | 210.38 | 1,759,400 |
| 09 Jan 2024 | 208.13 | 213.07 | 207.72 | 211.71 | 210.80 | 2,023,300 |
| 08 Jan 2024 | 207.30 | 213.03 | 207.26 | 212.17 | 211.26 | 1,923,600 |
| 05 Jan 2024 | 207.99 | 208.96 | 204.66 | 205.72 | 204.84 | 2,245,300 |
| 04 Jan 2024 | 204.31 | 210.54 | 204.12 | 207.76 | 206.87 | 3,880,700 |
| 03 Jan 2024 | 217.58 | 218.25 | 214.08 | 216.08 | 215.15 | 1,923,900 |
| 02 Jan 2024 | 227.26 | 227.26 | 218.57 | 221.18 | 220.23 | 2,668,500 |
| 29 Dec 2023 | 231.07 | 231.96 | 227.73 | 229.68 | 228.69 | 1,105,200 |
| 28 Dec 2023 | 233.17 | 233.37 | 230.64 | 231.07 | 230.08 | 946,400 |
| 27 Dec 2023 | 232.84 | 233.90 | 230.65 | 232.10 | 231.10 | 919,200 |
| 26 Dec 2023 | 230.00 | 233.28 | 229.37 | 231.95 | 230.96 | 1,159,900 |
| 22 Dec 2023 | 230.90 | 232.15 | 227.77 | 228.95 | 227.97 | 1,033,500 |
| 21 Dec 2023 | 226.97 | 229.87 | 226.52 | 229.25 | 228.27 | 1,905,500 |
| 20 Dec 2023 | 228.56 | 229.95 | 222.68 | 222.90 | 221.94 | 2,483,900 |
| 19 Dec 2023 | 230.41 | 231.28 | 228.62 | 229.38 | 228.40 | 1,722,300 |
| 18 Dec 2023 | 233.20 | 233.86 | 227.27 | 229.33 | 228.35 | 2,531,800 |
| 15 Dec 2023 | 235.17 | 238.27 | 232.80 | 232.93 | 231.93 | 3,936,700 |
| 14 Dec 2023 | 223.81 | 233.25 | 223.00 | 232.68 | 231.68 | 3,894,400 |
| 13 Dec 2023 | 219.31 | 223.06 | 217.53 | 221.33 | 220.38 | 2,001,600 |
| 12 Dec 2023 | 219.61 | 221.71 | 218.76 | 219.13 | 218.19 | 1,847,200 |
| 12 Dec 2023 | 1.014 Dividend | |||||
| 11 Dec 2023 | 216.43 | 221.90 | 215.96 | 220.55 | 218.59 | 2,936,800 |
| 08 Dec 2023 | 211.43 | 217.23 | 210.80 | 215.55 | 213.64 | 2,609,700 |
| 07 Dec 2023 | 207.80 | 213.15 | 206.82 | 211.70 | 209.82 | 2,487,800 |
| 06 Dec 2023 | 208.54 | 210.34 | 205.38 | 205.92 | 204.09 | 2,052,500 |
| 05 Dec 2023 | 204.57 | 206.35 | 202.68 | 205.83 | 204.00 | 1,936,900 |
| 04 Dec 2023 | 204.06 | 206.49 | 203.41 | 206.28 | 204.45 | 1,638,500 |
| *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.