New Zealand markets open in 8 hours 42 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.29-2.20 (-1.23%)
At close: 04:00PM EDT
177.02 -0.27 (-0.15%)
Pre-market: 08:18AM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Mar 2023179.54180.20176.20177.29177.292,933,400
16 Mar 2023173.11180.16172.16179.49179.491,886,800
15 Mar 2023176.34177.17171.55174.60174.602,497,500
14 Mar 2023177.28179.26175.59178.82178.822,104,700
14 Mar 20231.014 Dividend
13 Mar 2023173.02177.82171.38174.93173.922,225,200
10 Mar 2023181.92181.97174.51175.05174.042,263,000
09 Mar 2023182.91185.31178.67179.83178.791,961,500
08 Mar 2023178.38182.65178.38182.51181.452,072,400
07 Mar 2023180.41180.81176.16177.40176.371,330,900
06 Mar 2023184.01184.67178.87179.94178.901,088,700
03 Mar 2023181.38183.18178.79182.96181.901,285,900
02 Mar 2023176.18181.23174.17180.63179.581,171,500
01 Mar 2023179.27180.63177.55178.87177.83900,300
28 Feb 2023177.56180.72176.55178.48177.451,227,700
27 Feb 2023180.21180.58177.43177.74176.711,165,800
24 Feb 2023177.76178.06175.37176.86175.831,791,500
23 Feb 2023181.28181.82177.11180.99179.942,013,400
22 Feb 2023180.90181.99176.73177.69176.662,205,800
21 Feb 2023185.48187.19181.09181.41180.362,073,800
17 Feb 2023190.71191.72186.61188.46187.372,206,500
16 Feb 2023190.40193.81190.40191.23190.122,173,300
15 Feb 2023188.17193.55188.17193.29192.171,482,400
14 Feb 2023186.81190.45185.45189.79188.691,864,700
13 Feb 2023186.98189.25185.46188.38187.291,677,700
10 Feb 2023187.89188.18185.19186.47185.391,459,700
09 Feb 2023191.19194.06189.02189.85188.752,010,600
08 Feb 2023191.16192.15187.32187.95186.861,935,600
07 Feb 2023188.24194.55188.00193.24192.122,270,100
06 Feb 2023187.91190.30186.09187.37186.282,059,900
03 Feb 2023192.19195.45190.76190.95189.842,654,700
02 Feb 2023195.47197.71192.83196.16195.022,815,900
01 Feb 2023184.07196.30183.81193.94192.824,468,400
31 Jan 2023182.39185.15178.00184.31183.244,265,200
30 Jan 2023179.34182.74178.84179.48178.443,948,800
27 Jan 2023177.49182.94177.09181.54180.492,078,900
26 Jan 2023176.62180.20174.73180.02178.982,996,400
25 Jan 2023170.84174.38168.98174.10173.091,328,500
24 Jan 2023170.95174.26169.49173.17172.171,627,000
23 Jan 2023169.23175.75168.51173.03172.033,386,200
20 Jan 2023166.55168.68164.26168.50167.522,322,300
19 Jan 2023168.80169.26164.86165.00164.042,163,200
18 Jan 2023172.42175.30170.54170.68169.691,565,800
17 Jan 2023170.71170.78167.79170.33169.341,991,000
13 Jan 2023168.62171.95168.22171.82170.822,006,400
12 Jan 2023170.09171.87167.39170.21169.221,705,000
11 Jan 2023166.66168.88165.23168.73167.752,019,200
10 Jan 2023163.55166.25161.98166.07165.112,219,700
09 Jan 2023162.29164.45160.04160.97160.041,834,400
06 Jan 2023155.85160.17153.89159.63158.702,063,200
05 Jan 2023156.10157.26153.10153.51152.621,692,400
04 Jan 2023158.28160.36156.10157.96157.041,678,400
03 Jan 2023159.78160.45153.11155.05154.151,900,300
30 Dec 2022155.53158.18154.07158.03157.111,021,000
29 Dec 2022154.84159.70153.49158.12157.202,016,600
28 Dec 2022152.90154.85150.90151.70150.821,433,300
27 Dec 2022155.55155.56153.24153.78152.891,374,900
23 Dec 2022156.21157.82154.20157.67156.761,212,300
22 Dec 2022159.86161.01153.96157.51156.602,759,100
21 Dec 2022160.87163.84160.01163.43162.481,737,500
20 Dec 2022157.99161.22157.06159.51158.591,101,400
19 Dec 2022164.29164.33158.53160.27159.341,418,200
16 Dec 2022164.35165.43161.66163.72162.773,696,400
15 Dec 2022168.26169.65164.59165.16164.202,570,300
14 Dec 2022173.23175.36169.00171.57170.581,968,700
14 Dec 20220.845 Dividend
13 Dec 2022180.58180.58171.29174.31172.463,081,300
12 Dec 2022169.89173.28169.10173.07171.232,048,400
09 Dec 2022169.71172.87168.40169.72167.921,962,000
08 Dec 2022164.65171.87163.53171.47169.652,520,300
07 Dec 2022161.45164.31160.00163.95162.211,427,200
06 Dec 2022166.66167.87161.14163.08161.351,904,000
05 Dec 2022169.81170.30166.54168.37166.581,208,100
02 Dec 2022169.17171.20167.32171.06169.241,620,000
01 Dec 2022177.55178.07173.13173.44171.602,083,000
30 Nov 2022165.07176.66162.61175.84173.973,654,000
29 Nov 2022164.68166.26162.79164.69162.941,347,300
28 Nov 2022169.05170.86163.38164.10162.362,758,000
25 Nov 2022174.97175.52172.69172.69170.86735,400
23 Nov 2022174.09179.03173.28175.20173.341,586,500
22 Nov 2022169.75173.43168.00173.41171.571,695,500
21 Nov 2022170.44171.28168.12168.85167.061,271,200
18 Nov 2022172.82172.83169.22171.94170.111,533,700
17 Nov 2022162.56170.40162.56170.09168.281,460,500
16 Nov 2022171.54172.86165.48166.88165.112,204,400
15 Nov 2022175.22176.66171.89174.81172.952,335,600
14 Nov 2022168.04172.66168.04169.01167.221,823,400
11 Nov 2022166.52171.00163.54169.94168.142,515,200
10 Nov 2022163.98165.81161.67165.47163.714,487,700
09 Nov 2022159.94161.03154.63154.72153.082,780,100
08 Nov 2022161.41165.10159.77163.11161.382,659,200
07 Nov 2022152.70158.22151.31157.90156.222,451,100
04 Nov 2022149.90151.84146.93151.06149.462,385,700
03 Nov 2022146.39146.39142.76144.85143.312,373,300
02 Nov 2022151.95158.50148.41148.61147.032,976,800
01 Nov 2022150.48153.85147.80151.85150.244,306,600
31 Oct 2022149.77150.58145.54146.08144.533,307,200
28 Oct 2022145.96152.19145.00151.66150.052,552,000
27 Oct 2022149.33151.86144.86145.12143.582,197,900
26 Oct 2022146.69152.64144.14147.28145.722,023,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...