NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Mar 2023 | 179.54 | 180.20 | 176.20 | 177.29 | 177.29 | 2,933,400 |
| 16 Mar 2023 | 173.11 | 180.16 | 172.16 | 179.49 | 179.49 | 1,886,800 |
| 15 Mar 2023 | 176.34 | 177.17 | 171.55 | 174.60 | 174.60 | 2,497,500 |
| 14 Mar 2023 | 177.28 | 179.26 | 175.59 | 178.82 | 178.82 | 2,104,700 |
| 14 Mar 2023 | 1.014 Dividend | |||||
| 13 Mar 2023 | 173.02 | 177.82 | 171.38 | 174.93 | 173.92 | 2,225,200 |
| 10 Mar 2023 | 181.92 | 181.97 | 174.51 | 175.05 | 174.04 | 2,263,000 |
| 09 Mar 2023 | 182.91 | 185.31 | 178.67 | 179.83 | 178.79 | 1,961,500 |
| 08 Mar 2023 | 178.38 | 182.65 | 178.38 | 182.51 | 181.45 | 2,072,400 |
| 07 Mar 2023 | 180.41 | 180.81 | 176.16 | 177.40 | 176.37 | 1,330,900 |
| 06 Mar 2023 | 184.01 | 184.67 | 178.87 | 179.94 | 178.90 | 1,088,700 |
| 03 Mar 2023 | 181.38 | 183.18 | 178.79 | 182.96 | 181.90 | 1,285,900 |
| 02 Mar 2023 | 176.18 | 181.23 | 174.17 | 180.63 | 179.58 | 1,171,500 |
| 01 Mar 2023 | 179.27 | 180.63 | 177.55 | 178.87 | 177.83 | 900,300 |
| 28 Feb 2023 | 177.56 | 180.72 | 176.55 | 178.48 | 177.45 | 1,227,700 |
| 27 Feb 2023 | 180.21 | 180.58 | 177.43 | 177.74 | 176.71 | 1,165,800 |
| 24 Feb 2023 | 177.76 | 178.06 | 175.37 | 176.86 | 175.83 | 1,791,500 |
| 23 Feb 2023 | 181.28 | 181.82 | 177.11 | 180.99 | 179.94 | 2,013,400 |
| 22 Feb 2023 | 180.90 | 181.99 | 176.73 | 177.69 | 176.66 | 2,205,800 |
| 21 Feb 2023 | 185.48 | 187.19 | 181.09 | 181.41 | 180.36 | 2,073,800 |
| 17 Feb 2023 | 190.71 | 191.72 | 186.61 | 188.46 | 187.37 | 2,206,500 |
| 16 Feb 2023 | 190.40 | 193.81 | 190.40 | 191.23 | 190.12 | 2,173,300 |
| 15 Feb 2023 | 188.17 | 193.55 | 188.17 | 193.29 | 192.17 | 1,482,400 |
| 14 Feb 2023 | 186.81 | 190.45 | 185.45 | 189.79 | 188.69 | 1,864,700 |
| 13 Feb 2023 | 186.98 | 189.25 | 185.46 | 188.38 | 187.29 | 1,677,700 |
| 10 Feb 2023 | 187.89 | 188.18 | 185.19 | 186.47 | 185.39 | 1,459,700 |
| 09 Feb 2023 | 191.19 | 194.06 | 189.02 | 189.85 | 188.75 | 2,010,600 |
| 08 Feb 2023 | 191.16 | 192.15 | 187.32 | 187.95 | 186.86 | 1,935,600 |
| 07 Feb 2023 | 188.24 | 194.55 | 188.00 | 193.24 | 192.12 | 2,270,100 |
| 06 Feb 2023 | 187.91 | 190.30 | 186.09 | 187.37 | 186.28 | 2,059,900 |
| 03 Feb 2023 | 192.19 | 195.45 | 190.76 | 190.95 | 189.84 | 2,654,700 |
| 02 Feb 2023 | 195.47 | 197.71 | 192.83 | 196.16 | 195.02 | 2,815,900 |
| 01 Feb 2023 | 184.07 | 196.30 | 183.81 | 193.94 | 192.82 | 4,468,400 |
| 31 Jan 2023 | 182.39 | 185.15 | 178.00 | 184.31 | 183.24 | 4,265,200 |
| 30 Jan 2023 | 179.34 | 182.74 | 178.84 | 179.48 | 178.44 | 3,948,800 |
| 27 Jan 2023 | 177.49 | 182.94 | 177.09 | 181.54 | 180.49 | 2,078,900 |
| 26 Jan 2023 | 176.62 | 180.20 | 174.73 | 180.02 | 178.98 | 2,996,400 |
| 25 Jan 2023 | 170.84 | 174.38 | 168.98 | 174.10 | 173.09 | 1,328,500 |
| 24 Jan 2023 | 170.95 | 174.26 | 169.49 | 173.17 | 172.17 | 1,627,000 |
| 23 Jan 2023 | 169.23 | 175.75 | 168.51 | 173.03 | 172.03 | 3,386,200 |
| 20 Jan 2023 | 166.55 | 168.68 | 164.26 | 168.50 | 167.52 | 2,322,300 |
| 19 Jan 2023 | 168.80 | 169.26 | 164.86 | 165.00 | 164.04 | 2,163,200 |
| 18 Jan 2023 | 172.42 | 175.30 | 170.54 | 170.68 | 169.69 | 1,565,800 |
| 17 Jan 2023 | 170.71 | 170.78 | 167.79 | 170.33 | 169.34 | 1,991,000 |
| 13 Jan 2023 | 168.62 | 171.95 | 168.22 | 171.82 | 170.82 | 2,006,400 |
| 12 Jan 2023 | 170.09 | 171.87 | 167.39 | 170.21 | 169.22 | 1,705,000 |
| 11 Jan 2023 | 166.66 | 168.88 | 165.23 | 168.73 | 167.75 | 2,019,200 |
| 10 Jan 2023 | 163.55 | 166.25 | 161.98 | 166.07 | 165.11 | 2,219,700 |
| 09 Jan 2023 | 162.29 | 164.45 | 160.04 | 160.97 | 160.04 | 1,834,400 |
| 06 Jan 2023 | 155.85 | 160.17 | 153.89 | 159.63 | 158.70 | 2,063,200 |
| 05 Jan 2023 | 156.10 | 157.26 | 153.10 | 153.51 | 152.62 | 1,692,400 |
| 04 Jan 2023 | 158.28 | 160.36 | 156.10 | 157.96 | 157.04 | 1,678,400 |
| 03 Jan 2023 | 159.78 | 160.45 | 153.11 | 155.05 | 154.15 | 1,900,300 |
| 30 Dec 2022 | 155.53 | 158.18 | 154.07 | 158.03 | 157.11 | 1,021,000 |
| 29 Dec 2022 | 154.84 | 159.70 | 153.49 | 158.12 | 157.20 | 2,016,600 |
| 28 Dec 2022 | 152.90 | 154.85 | 150.90 | 151.70 | 150.82 | 1,433,300 |
| 27 Dec 2022 | 155.55 | 155.56 | 153.24 | 153.78 | 152.89 | 1,374,900 |
| 23 Dec 2022 | 156.21 | 157.82 | 154.20 | 157.67 | 156.76 | 1,212,300 |
| 22 Dec 2022 | 159.86 | 161.01 | 153.96 | 157.51 | 156.60 | 2,759,100 |
| 21 Dec 2022 | 160.87 | 163.84 | 160.01 | 163.43 | 162.48 | 1,737,500 |
| 20 Dec 2022 | 157.99 | 161.22 | 157.06 | 159.51 | 158.59 | 1,101,400 |
| 19 Dec 2022 | 164.29 | 164.33 | 158.53 | 160.27 | 159.34 | 1,418,200 |
| 16 Dec 2022 | 164.35 | 165.43 | 161.66 | 163.72 | 162.77 | 3,696,400 |
| 15 Dec 2022 | 168.26 | 169.65 | 164.59 | 165.16 | 164.20 | 2,570,300 |
| 14 Dec 2022 | 173.23 | 175.36 | 169.00 | 171.57 | 170.58 | 1,968,700 |
| 14 Dec 2022 | 0.845 Dividend | |||||
| 13 Dec 2022 | 180.58 | 180.58 | 171.29 | 174.31 | 172.46 | 3,081,300 |
| 12 Dec 2022 | 169.89 | 173.28 | 169.10 | 173.07 | 171.23 | 2,048,400 |
| 09 Dec 2022 | 169.71 | 172.87 | 168.40 | 169.72 | 167.92 | 1,962,000 |
| 08 Dec 2022 | 164.65 | 171.87 | 163.53 | 171.47 | 169.65 | 2,520,300 |
| 07 Dec 2022 | 161.45 | 164.31 | 160.00 | 163.95 | 162.21 | 1,427,200 |
| 06 Dec 2022 | 166.66 | 167.87 | 161.14 | 163.08 | 161.35 | 1,904,000 |
| 05 Dec 2022 | 169.81 | 170.30 | 166.54 | 168.37 | 166.58 | 1,208,100 |
| 02 Dec 2022 | 169.17 | 171.20 | 167.32 | 171.06 | 169.24 | 1,620,000 |
| 01 Dec 2022 | 177.55 | 178.07 | 173.13 | 173.44 | 171.60 | 2,083,000 |
| 30 Nov 2022 | 165.07 | 176.66 | 162.61 | 175.84 | 173.97 | 3,654,000 |
| 29 Nov 2022 | 164.68 | 166.26 | 162.79 | 164.69 | 162.94 | 1,347,300 |
| 28 Nov 2022 | 169.05 | 170.86 | 163.38 | 164.10 | 162.36 | 2,758,000 |
| 25 Nov 2022 | 174.97 | 175.52 | 172.69 | 172.69 | 170.86 | 735,400 |
| 23 Nov 2022 | 174.09 | 179.03 | 173.28 | 175.20 | 173.34 | 1,586,500 |
| 22 Nov 2022 | 169.75 | 173.43 | 168.00 | 173.41 | 171.57 | 1,695,500 |
| 21 Nov 2022 | 170.44 | 171.28 | 168.12 | 168.85 | 167.06 | 1,271,200 |
| 18 Nov 2022 | 172.82 | 172.83 | 169.22 | 171.94 | 170.11 | 1,533,700 |
| 17 Nov 2022 | 162.56 | 170.40 | 162.56 | 170.09 | 168.28 | 1,460,500 |
| 16 Nov 2022 | 171.54 | 172.86 | 165.48 | 166.88 | 165.11 | 2,204,400 |
| 15 Nov 2022 | 175.22 | 176.66 | 171.89 | 174.81 | 172.95 | 2,335,600 |
| 14 Nov 2022 | 168.04 | 172.66 | 168.04 | 169.01 | 167.22 | 1,823,400 |
| 11 Nov 2022 | 166.52 | 171.00 | 163.54 | 169.94 | 168.14 | 2,515,200 |
| 10 Nov 2022 | 163.98 | 165.81 | 161.67 | 165.47 | 163.71 | 4,487,700 |
| 09 Nov 2022 | 159.94 | 161.03 | 154.63 | 154.72 | 153.08 | 2,780,100 |
| 08 Nov 2022 | 161.41 | 165.10 | 159.77 | 163.11 | 161.38 | 2,659,200 |
| 07 Nov 2022 | 152.70 | 158.22 | 151.31 | 157.90 | 156.22 | 2,451,100 |
| 04 Nov 2022 | 149.90 | 151.84 | 146.93 | 151.06 | 149.46 | 2,385,700 |
| 03 Nov 2022 | 146.39 | 146.39 | 142.76 | 144.85 | 143.31 | 2,373,300 |
| 02 Nov 2022 | 151.95 | 158.50 | 148.41 | 148.61 | 147.03 | 2,976,800 |
| 01 Nov 2022 | 150.48 | 153.85 | 147.80 | 151.85 | 150.24 | 4,306,600 |
| 31 Oct 2022 | 149.77 | 150.58 | 145.54 | 146.08 | 144.53 | 3,307,200 |
| 28 Oct 2022 | 145.96 | 152.19 | 145.00 | 151.66 | 150.05 | 2,552,000 |
| 27 Oct 2022 | 149.33 | 151.86 | 144.86 | 145.12 | 143.58 | 2,197,900 |
| 26 Oct 2022 | 146.69 | 152.64 | 144.14 | 147.28 | 145.72 | 2,023,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
