NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 169.17 | 171.20 | 167.32 | 171.06 | 171.06 | 1,620,000 |
| 01 Dec 2022 | 177.55 | 178.07 | 173.13 | 173.44 | 173.44 | 2,083,000 |
| 30 Nov 2022 | 165.07 | 176.66 | 162.61 | 175.84 | 175.84 | 3,654,000 |
| 29 Nov 2022 | 164.68 | 166.26 | 162.79 | 164.69 | 164.69 | 1,347,300 |
| 28 Nov 2022 | 169.05 | 170.86 | 163.38 | 164.10 | 164.10 | 2,758,000 |
| 25 Nov 2022 | 174.97 | 175.52 | 172.69 | 172.69 | 172.69 | 735,400 |
| 23 Nov 2022 | 174.09 | 179.03 | 173.28 | 175.20 | 175.20 | 1,586,500 |
| 22 Nov 2022 | 169.75 | 173.43 | 168.00 | 173.41 | 173.41 | 1,695,500 |
| 21 Nov 2022 | 170.44 | 171.28 | 168.12 | 168.85 | 168.85 | 1,271,200 |
| 18 Nov 2022 | 172.82 | 172.83 | 169.22 | 171.94 | 171.94 | 1,533,700 |
| 17 Nov 2022 | 162.56 | 170.40 | 162.56 | 170.09 | 170.09 | 1,460,500 |
| 16 Nov 2022 | 171.54 | 172.86 | 165.48 | 166.88 | 166.88 | 2,204,400 |
| 15 Nov 2022 | 175.22 | 176.66 | 171.89 | 174.81 | 174.81 | 2,335,600 |
| 14 Nov 2022 | 168.04 | 172.66 | 168.04 | 169.01 | 169.01 | 1,823,400 |
| 11 Nov 2022 | 166.52 | 171.00 | 163.54 | 169.94 | 169.94 | 2,515,200 |
| 10 Nov 2022 | 163.98 | 165.81 | 161.67 | 165.47 | 165.47 | 4,487,700 |
| 09 Nov 2022 | 159.94 | 161.03 | 154.63 | 154.72 | 154.72 | 2,780,100 |
| 08 Nov 2022 | 161.41 | 165.10 | 159.77 | 163.11 | 163.11 | 2,659,200 |
| 07 Nov 2022 | 152.70 | 158.22 | 151.31 | 157.90 | 157.90 | 2,451,100 |
| 04 Nov 2022 | 149.90 | 151.84 | 146.93 | 151.06 | 151.06 | 2,385,700 |
| 03 Nov 2022 | 146.39 | 146.39 | 142.76 | 144.85 | 144.85 | 2,373,300 |
| 02 Nov 2022 | 151.95 | 158.50 | 148.41 | 148.61 | 148.61 | 2,976,800 |
| 01 Nov 2022 | 150.48 | 153.85 | 147.80 | 151.85 | 151.85 | 4,306,600 |
| 31 Oct 2022 | 149.77 | 150.58 | 145.54 | 146.08 | 146.08 | 3,307,200 |
| 28 Oct 2022 | 145.96 | 152.19 | 145.00 | 151.66 | 151.66 | 2,552,000 |
| 27 Oct 2022 | 149.33 | 151.86 | 144.86 | 145.12 | 145.12 | 2,197,900 |
| 26 Oct 2022 | 146.69 | 152.64 | 144.14 | 147.28 | 147.28 | 2,023,300 |
| 25 Oct 2022 | 145.44 | 148.79 | 144.81 | 148.74 | 148.74 | 2,831,900 |
| 24 Oct 2022 | 144.01 | 145.77 | 140.45 | 144.94 | 144.94 | 1,921,700 |
| 21 Oct 2022 | 138.71 | 145.59 | 137.51 | 145.25 | 145.25 | 2,496,400 |
| 20 Oct 2022 | 142.08 | 143.74 | 138.57 | 139.04 | 139.04 | 2,895,700 |
| 19 Oct 2022 | 140.37 | 143.98 | 139.83 | 141.32 | 141.32 | 2,160,400 |
| 18 Oct 2022 | 143.44 | 146.48 | 137.73 | 140.95 | 140.95 | 2,218,500 |
| 17 Oct 2022 | 141.81 | 143.17 | 139.50 | 141.27 | 141.27 | 1,972,100 |
| 14 Oct 2022 | 144.90 | 145.54 | 137.08 | 138.09 | 138.09 | 2,893,000 |
| 13 Oct 2022 | 134.19 | 145.24 | 132.08 | 143.17 | 143.17 | 3,307,200 |
| 12 Oct 2022 | 142.55 | 143.79 | 140.13 | 140.28 | 140.28 | 2,066,900 |
| 11 Oct 2022 | 145.00 | 145.78 | 141.56 | 143.75 | 143.75 | 3,004,200 |
| 10 Oct 2022 | 151.74 | 151.96 | 146.08 | 147.50 | 147.50 | 1,812,000 |
| 07 Oct 2022 | 154.87 | 154.87 | 150.36 | 151.75 | 151.75 | 2,752,800 |
| 06 Oct 2022 | 161.26 | 163.79 | 158.87 | 158.99 | 158.99 | 1,559,800 |
| 05 Oct 2022 | 156.83 | 162.35 | 155.13 | 161.24 | 161.24 | 1,904,500 |
| 04 Oct 2022 | 156.48 | 159.96 | 155.49 | 159.89 | 159.89 | 2,392,200 |
| 03 Oct 2022 | 149.52 | 153.90 | 147.80 | 151.96 | 151.96 | 2,415,500 |
| 30 Sept 2022 | 149.75 | 152.79 | 147.43 | 147.51 | 147.51 | 2,112,800 |
| 29 Sept 2022 | 153.96 | 155.04 | 146.95 | 151.01 | 151.01 | 2,841,100 |
| 28 Sept 2022 | 152.95 | 157.10 | 152.27 | 156.44 | 156.44 | 2,103,800 |
| 27 Sept 2022 | 154.41 | 156.50 | 150.75 | 153.51 | 153.51 | 1,741,500 |
| 26 Sept 2022 | 153.05 | 154.96 | 151.24 | 151.95 | 151.95 | 2,167,900 |
| 23 Sept 2022 | 152.73 | 153.37 | 148.42 | 152.94 | 152.94 | 2,680,300 |
| 22 Sept 2022 | 158.92 | 159.90 | 154.16 | 155.13 | 155.13 | 2,090,000 |
| 21 Sept 2022 | 161.85 | 166.71 | 159.13 | 159.17 | 159.17 | 1,528,500 |
| 20 Sept 2022 | 160.35 | 162.55 | 159.51 | 160.90 | 160.90 | 1,358,000 |
| 19 Sept 2022 | 158.27 | 163.38 | 157.81 | 163.10 | 163.10 | 1,582,200 |
| 16 Sept 2022 | 158.56 | 160.68 | 156.85 | 159.94 | 159.94 | 2,506,500 |
| 15 Sept 2022 | 159.06 | 161.99 | 156.83 | 159.68 | 159.68 | 2,340,300 |
| 14 Sept 2022 | 154.62 | 160.43 | 154.15 | 159.45 | 159.45 | 2,807,100 |
| 14 Sept 2022 | 0.845 Dividend | |||||
| 13 Sept 2022 | 162.05 | 163.40 | 155.00 | 155.46 | 154.62 | 3,863,200 |
| 12 Sept 2022 | 169.55 | 169.90 | 167.00 | 169.07 | 168.15 | 1,280,200 |
| 09 Sept 2022 | 166.57 | 168.87 | 165.66 | 168.14 | 167.23 | 2,098,000 |
| 08 Sept 2022 | 161.97 | 166.89 | 160.70 | 165.45 | 164.55 | 1,498,600 |
| 07 Sept 2022 | 160.51 | 165.33 | 160.36 | 163.32 | 162.43 | 1,689,300 |
| 06 Sept 2022 | 161.86 | 163.16 | 159.01 | 160.75 | 159.88 | 2,031,900 |
| 02 Sept 2022 | 166.86 | 168.21 | 161.34 | 162.39 | 161.51 | 1,696,500 |
| 01 Sept 2022 | 161.85 | 164.64 | 158.91 | 164.40 | 163.51 | 2,188,600 |
| 31 Aug 2022 | 166.07 | 167.12 | 163.23 | 164.58 | 163.69 | 2,205,500 |
| 30 Aug 2022 | 167.57 | 168.68 | 163.35 | 165.72 | 164.82 | 1,967,200 |
| 29 Aug 2022 | 166.66 | 168.58 | 165.50 | 165.88 | 164.98 | 1,242,100 |
| 26 Aug 2022 | 178.04 | 178.66 | 167.82 | 168.12 | 167.21 | 2,380,500 |
| 25 Aug 2022 | 173.35 | 179.20 | 173.33 | 179.02 | 178.05 | 1,542,800 |
| 24 Aug 2022 | 174.26 | 174.26 | 170.36 | 173.01 | 172.07 | 1,237,800 |
| 23 Aug 2022 | 172.15 | 176.81 | 172.15 | 173.94 | 172.99 | 1,043,700 |
| 22 Aug 2022 | 177.07 | 178.18 | 172.10 | 172.52 | 171.58 | 2,155,000 |
| 19 Aug 2022 | 180.94 | 183.17 | 179.28 | 180.33 | 179.35 | 1,620,000 |
| 18 Aug 2022 | 180.63 | 184.98 | 179.89 | 182.76 | 181.77 | 1,610,100 |
| 17 Aug 2022 | 183.14 | 183.14 | 177.39 | 180.22 | 179.24 | 1,681,000 |
| 16 Aug 2022 | 186.77 | 187.56 | 184.76 | 185.85 | 184.84 | 1,297,500 |
| 15 Aug 2022 | 186.00 | 189.13 | 184.41 | 187.57 | 186.55 | 1,284,500 |
| 12 Aug 2022 | 181.80 | 187.57 | 181.32 | 187.47 | 186.45 | 2,086,000 |
| 11 Aug 2022 | 181.33 | 184.69 | 179.74 | 180.38 | 179.40 | 1,488,600 |
| 10 Aug 2022 | 175.41 | 180.26 | 172.44 | 179.97 | 178.99 | 2,726,200 |
| 09 Aug 2022 | 176.43 | 177.39 | 169.34 | 171.04 | 170.11 | 3,130,500 |
| 08 Aug 2022 | 180.61 | 182.67 | 177.29 | 179.96 | 178.98 | 1,660,200 |
| 05 Aug 2022 | 181.28 | 182.96 | 177.63 | 181.66 | 180.67 | 2,240,900 |
| 04 Aug 2022 | 184.83 | 185.20 | 182.49 | 184.26 | 183.26 | 1,627,700 |
| 03 Aug 2022 | 181.25 | 186.18 | 180.90 | 185.55 | 184.54 | 2,187,800 |
| 02 Aug 2022 | 183.74 | 183.80 | 179.67 | 180.47 | 179.49 | 2,645,500 |
| 01 Aug 2022 | 182.82 | 186.69 | 182.09 | 184.50 | 183.50 | 1,928,500 |
| 29 Jul 2022 | 182.86 | 185.27 | 181.15 | 183.88 | 182.88 | 2,527,600 |
| 28 Jul 2022 | 182.33 | 183.83 | 178.11 | 183.12 | 182.12 | 2,275,200 |
| 27 Jul 2022 | 177.59 | 182.64 | 177.42 | 181.42 | 180.43 | 3,222,900 |
| 26 Jul 2022 | 177.46 | 177.88 | 174.01 | 174.46 | 173.51 | 3,852,600 |
| 25 Jul 2022 | 174.79 | 175.35 | 171.87 | 174.13 | 173.18 | 3,663,100 |
| 22 Jul 2022 | 180.00 | 180.00 | 172.70 | 175.14 | 174.19 | 2,413,900 |
| 21 Jul 2022 | 177.90 | 180.14 | 175.01 | 179.95 | 178.97 | 2,215,800 |
| 20 Jul 2022 | 169.45 | 177.48 | 168.28 | 176.48 | 175.52 | 2,410,400 |
| 19 Jul 2022 | 164.12 | 170.81 | 164.12 | 170.43 | 169.50 | 2,174,500 |
| 18 Jul 2022 | 165.92 | 165.92 | 160.80 | 161.92 | 161.04 | 1,985,700 |
| 15 Jul 2022 | 161.20 | 165.09 | 160.09 | 163.98 | 163.09 | 2,681,700 |
| *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.
