NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 195.83 | 203.47 | 188.07 | 203.07 | 203.07 | 3,737,802 |
| 21 Jan 2022 | 197.33 | 207.73 | 196.80 | 199.95 | 199.95 | 3,810,800 |
| 20 Jan 2022 | 208.00 | 211.77 | 199.41 | 199.61 | 199.61 | 2,885,000 |
| 19 Jan 2022 | 217.94 | 220.45 | 210.78 | 210.95 | 210.95 | 1,888,300 |
| 18 Jan 2022 | 220.00 | 221.17 | 216.74 | 217.42 | 217.42 | 2,348,200 |
| 14 Jan 2022 | 218.71 | 225.39 | 218.07 | 225.29 | 225.29 | 1,722,900 |
| 13 Jan 2022 | 231.99 | 232.36 | 220.60 | 221.86 | 221.86 | 2,911,000 |
| 12 Jan 2022 | 229.06 | 231.40 | 225.86 | 229.02 | 229.02 | 1,263,000 |
| 11 Jan 2022 | 222.67 | 227.75 | 220.76 | 227.54 | 227.54 | 1,755,300 |
| 10 Jan 2022 | 220.05 | 222.14 | 214.70 | 221.83 | 221.83 | 1,926,500 |
| 07 Jan 2022 | 228.00 | 229.99 | 219.88 | 221.33 | 221.33 | 1,760,200 |
| 06 Jan 2022 | 225.50 | 228.76 | 224.11 | 226.96 | 226.96 | 1,957,800 |
| 05 Jan 2022 | 231.75 | 234.28 | 224.26 | 224.57 | 224.57 | 1,963,500 |
| 04 Jan 2022 | 232.41 | 234.90 | 225.46 | 232.87 | 232.87 | 1,965,000 |
| 03 Jan 2022 | 228.39 | 233.37 | 228.07 | 231.22 | 231.22 | 1,519,300 |
| 31 Dec 2021 | 229.15 | 231.50 | 227.35 | 227.78 | 227.78 | 1,022,900 |
| 30 Dec 2021 | 230.53 | 232.60 | 228.30 | 228.60 | 228.60 | 886,400 |
| 29 Dec 2021 | 230.39 | 233.37 | 229.90 | 230.52 | 230.52 | 1,117,000 |
| 28 Dec 2021 | 233.81 | 234.42 | 228.58 | 231.02 | 231.02 | 1,362,100 |
| 27 Dec 2021 | 228.65 | 232.85 | 227.60 | 232.78 | 232.78 | 1,235,800 |
| 23 Dec 2021 | 226.76 | 229.19 | 226.26 | 227.35 | 227.35 | 920,300 |
| 22 Dec 2021 | 223.05 | 226.88 | 221.71 | 226.76 | 226.76 | 1,057,900 |
| 21 Dec 2021 | 221.55 | 224.70 | 219.05 | 224.37 | 224.37 | 1,603,700 |
| 20 Dec 2021 | 215.49 | 219.69 | 214.61 | 217.65 | 217.65 | 1,336,100 |
| 17 Dec 2021 | 216.24 | 222.54 | 214.45 | 218.71 | 218.71 | 4,657,400 |
| 16 Dec 2021 | 228.84 | 229.31 | 217.65 | 217.95 | 217.95 | 3,223,800 |
| 15 Dec 2021 | 221.34 | 229.62 | 218.78 | 229.38 | 229.38 | 2,565,700 |
| 14 Dec 2021 | 218.91 | 221.63 | 216.75 | 219.99 | 219.99 | 1,687,300 |
| 14 Dec 2021 | 0.563 Dividend | |||||
| 13 Dec 2021 | 228.38 | 228.38 | 220.06 | 221.79 | 221.23 | 1,966,600 |
| 10 Dec 2021 | 228.56 | 228.88 | 223.03 | 226.46 | 225.89 | 1,751,500 |
| 09 Dec 2021 | 225.35 | 228.56 | 224.75 | 225.16 | 224.59 | 1,990,800 |
| 08 Dec 2021 | 229.01 | 229.80 | 221.09 | 228.09 | 227.51 | 3,880,100 |
| 07 Dec 2021 | 228.99 | 239.91 | 228.00 | 238.90 | 238.29 | 2,934,400 |
| 06 Dec 2021 | 227.80 | 228.31 | 217.43 | 224.28 | 223.71 | 2,223,600 |
| 03 Dec 2021 | 225.00 | 228.46 | 221.56 | 227.12 | 226.54 | 2,743,300 |
| 02 Dec 2021 | 220.27 | 225.90 | 218.18 | 222.73 | 222.16 | 1,934,800 |
| 01 Dec 2021 | 227.34 | 234.68 | 222.71 | 223.00 | 222.43 | 3,222,500 |
| 30 Nov 2021 | 222.70 | 227.82 | 218.30 | 223.36 | 222.79 | 5,141,600 |
| 29 Nov 2021 | 216.75 | 224.26 | 215.10 | 223.94 | 223.37 | 2,412,900 |
| 26 Nov 2021 | 213.12 | 217.56 | 210.25 | 212.45 | 211.91 | 1,776,500 |
| 24 Nov 2021 | 216.60 | 221.22 | 214.32 | 221.03 | 220.47 | 1,630,900 |
| 23 Nov 2021 | 221.41 | 224.09 | 215.57 | 219.12 | 218.56 | 2,070,000 |
| 22 Nov 2021 | 222.31 | 225.66 | 219.44 | 221.87 | 221.31 | 2,846,000 |
| 19 Nov 2021 | 220.58 | 221.81 | 219.64 | 221.26 | 220.70 | 2,124,200 |
| 18 Nov 2021 | 218.76 | 220.67 | 216.36 | 220.58 | 220.02 | 2,494,200 |
| 17 Nov 2021 | 219.26 | 219.26 | 215.67 | 217.81 | 217.26 | 1,376,500 |
| 16 Nov 2021 | 215.20 | 219.97 | 214.40 | 219.26 | 218.70 | 1,497,200 |
| 15 Nov 2021 | 221.00 | 221.00 | 215.19 | 215.68 | 215.13 | 2,003,200 |
| 12 Nov 2021 | 219.58 | 220.54 | 214.41 | 217.82 | 217.27 | 2,829,000 |
| 11 Nov 2021 | 223.26 | 223.34 | 214.15 | 219.10 | 218.54 | 4,639,700 |
| 10 Nov 2021 | 218.46 | 220.19 | 212.77 | 214.22 | 213.68 | 2,262,000 |
| 09 Nov 2021 | 223.24 | 223.38 | 218.34 | 221.05 | 220.49 | 1,625,200 |
| 08 Nov 2021 | 223.66 | 227.50 | 221.26 | 223.08 | 222.51 | 3,829,600 |
| 05 Nov 2021 | 220.00 | 224.79 | 219.95 | 224.25 | 223.68 | 2,835,800 |
| 04 Nov 2021 | 215.99 | 219.43 | 215.00 | 219.26 | 218.70 | 2,326,300 |
| 03 Nov 2021 | 207.49 | 217.13 | 206.72 | 215.78 | 215.23 | 3,378,900 |
| 02 Nov 2021 | 205.52 | 208.47 | 203.18 | 206.56 | 206.04 | 2,991,100 |
| 01 Nov 2021 | 202.62 | 206.58 | 202.01 | 205.13 | 204.61 | 3,419,000 |
| 29 Oct 2021 | 197.74 | 201.81 | 197.22 | 200.86 | 200.35 | 1,604,600 |
| 28 Oct 2021 | 194.34 | 200.13 | 194.14 | 199.90 | 199.39 | 1,930,900 |
| 27 Oct 2021 | 193.72 | 195.18 | 190.84 | 192.41 | 191.92 | 2,882,400 |
| 26 Oct 2021 | 201.08 | 201.16 | 193.77 | 196.15 | 195.65 | 2,706,600 |
| 25 Oct 2021 | 200.66 | 202.13 | 199.78 | 200.29 | 199.78 | 1,390,500 |
| 22 Oct 2021 | 201.58 | 203.43 | 199.88 | 199.93 | 199.42 | 1,829,500 |
| 21 Oct 2021 | 196.30 | 201.52 | 196.00 | 201.25 | 200.74 | 1,688,600 |
| 20 Oct 2021 | 196.56 | 199.79 | 194.79 | 197.52 | 197.02 | 2,100,400 |
| 19 Oct 2021 | 192.83 | 197.13 | 191.52 | 196.95 | 196.45 | 2,100,400 |
| 18 Oct 2021 | 188.21 | 192.32 | 187.15 | 192.26 | 191.77 | 2,028,200 |
| 15 Oct 2021 | 190.39 | 191.73 | 189.10 | 189.81 | 189.33 | 1,772,500 |
| 14 Oct 2021 | 187.00 | 189.94 | 186.76 | 189.10 | 188.62 | 2,682,300 |
| 13 Oct 2021 | 184.42 | 186.22 | 182.41 | 183.10 | 182.64 | 2,765,500 |
| 12 Oct 2021 | 187.15 | 187.75 | 182.34 | 183.19 | 182.72 | 3,021,000 |
| 11 Oct 2021 | 189.34 | 191.16 | 185.74 | 185.94 | 185.47 | 2,144,000 |
| 08 Oct 2021 | 194.51 | 194.67 | 189.99 | 190.31 | 189.83 | 1,394,200 |
| 07 Oct 2021 | 193.51 | 197.37 | 193.51 | 193.85 | 193.36 | 1,514,500 |
| 06 Oct 2021 | 188.67 | 191.94 | 188.41 | 190.90 | 190.42 | 1,847,300 |
| 05 Oct 2021 | 190.69 | 193.59 | 188.68 | 191.63 | 191.14 | 2,246,300 |
| 04 Oct 2021 | 193.71 | 193.94 | 187.91 | 188.95 | 188.47 | 2,551,700 |
| 01 Oct 2021 | 196.33 | 197.28 | 191.00 | 192.89 | 192.40 | 3,381,500 |
| 30 Sep 2021 | 200.57 | 201.49 | 195.71 | 195.87 | 195.37 | 2,343,100 |
| 29 Sep 2021 | 202.91 | 203.79 | 197.86 | 198.75 | 198.25 | 1,976,600 |
| 28 Sep 2021 | 212.65 | 214.00 | 205.95 | 206.19 | 205.67 | 2,201,900 |
| 27 Sep 2021 | 214.20 | 218.14 | 212.72 | 216.69 | 216.14 | 1,069,800 |
| 24 Sep 2021 | 215.01 | 218.02 | 214.03 | 216.67 | 216.12 | 1,096,900 |
| 23 Sep 2021 | 214.15 | 218.08 | 213.01 | 216.35 | 215.80 | 1,430,600 |
| 22 Sep 2021 | 207.81 | 213.27 | 207.11 | 213.08 | 212.54 | 1,734,600 |
| 21 Sep 2021 | 204.66 | 207.77 | 203.01 | 206.06 | 205.54 | 1,524,200 |
| 20 Sep 2021 | 204.91 | 205.00 | 198.94 | 202.78 | 202.27 | 2,959,400 |
| 17 Sep 2021 | 211.63 | 212.19 | 207.91 | 209.33 | 208.80 | 4,877,800 |
| 16 Sep 2021 | 211.03 | 213.71 | 208.79 | 213.03 | 212.49 | 1,502,900 |
| 15 Sep 2021 | 212.67 | 212.70 | 209.97 | 212.34 | 211.80 | 1,414,800 |
| 14 Sep 2021 | 216.11 | 216.32 | 211.15 | 211.48 | 210.94 | 1,405,300 |
| 14 Sep 2021 | 0.563 Dividend | |||||
| 13 Sep 2021 | 214.43 | 216.26 | 211.68 | 214.77 | 213.66 | 1,416,500 |
| 10 Sep 2021 | 212.94 | 216.50 | 212.00 | 212.12 | 211.03 | 1,835,500 |
| 09 Sep 2021 | 209.83 | 211.91 | 209.00 | 210.46 | 209.38 | 2,448,000 |
| 08 Sep 2021 | 211.94 | 212.74 | 207.25 | 208.12 | 207.05 | 1,740,900 |
| 07 Sep 2021 | 213.45 | 213.49 | 211.36 | 212.86 | 211.76 | 1,822,300 |
| 03 Sep 2021 | 213.09 | 215.38 | 212.30 | 212.99 | 211.89 | 1,813,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
