NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 146.67 | 149.53 | 143.34 | 146.09 | 146.09 | 2,531,200 |
| 30 Jun 2022 | 147.27 | 149.62 | 145.31 | 148.03 | 148.03 | 4,467,500 |
| 29 Jun 2022 | 152.88 | 153.75 | 146.98 | 150.02 | 150.02 | 3,124,800 |
| 28 Jun 2022 | 160.30 | 164.42 | 153.81 | 154.22 | 154.22 | 3,227,300 |
| 27 Jun 2022 | 161.36 | 161.36 | 157.65 | 158.86 | 158.86 | 2,502,600 |
| 24 Jun 2022 | 155.99 | 160.55 | 155.48 | 159.32 | 159.32 | 14,799,600 |
| 23 Jun 2022 | 157.87 | 157.94 | 151.32 | 153.51 | 153.51 | 3,186,100 |
| 22 Jun 2022 | 156.05 | 159.71 | 155.72 | 156.95 | 156.95 | 2,603,900 |
| 21 Jun 2022 | 162.10 | 162.56 | 158.32 | 159.09 | 159.09 | 2,655,400 |
| 17 Jun 2022 | 159.37 | 160.70 | 156.55 | 157.83 | 157.83 | 4,907,300 |
| 16 Jun 2022 | 164.16 | 164.75 | 156.10 | 158.32 | 158.32 | 3,994,000 |
| 15 Jun 2022 | 170.71 | 172.16 | 165.10 | 168.94 | 168.94 | 2,355,600 |
| 14 Jun 2022 | 168.65 | 171.11 | 166.22 | 168.29 | 168.29 | 1,892,300 |
| 14 Jun 2022 | 0.845 Dividend | |||||
| 13 Jun 2022 | 173.52 | 176.92 | 167.77 | 168.52 | 167.68 | 3,899,400 |
| 10 Jun 2022 | 179.73 | 182.97 | 178.07 | 178.57 | 177.67 | 3,610,100 |
| 09 Jun 2022 | 176.53 | 194.71 | 176.38 | 184.22 | 183.30 | 10,137,500 |
| 08 Jun 2022 | 181.47 | 181.60 | 175.56 | 177.07 | 176.18 | 2,409,900 |
| 07 Jun 2022 | 178.31 | 182.48 | 176.10 | 181.83 | 180.92 | 2,372,700 |
| 06 Jun 2022 | 183.99 | 184.56 | 177.13 | 180.01 | 179.11 | 3,169,000 |
| 03 Jun 2022 | 184.84 | 185.14 | 181.26 | 182.37 | 181.46 | 2,311,000 |
| 02 Jun 2022 | 184.77 | 187.97 | 183.35 | 187.94 | 187.00 | 2,443,200 |
| 01 Jun 2022 | 191.08 | 191.19 | 181.92 | 184.57 | 183.64 | 2,552,800 |
| 31 May 2022 | 194.98 | 195.50 | 188.31 | 189.76 | 188.81 | 5,124,600 |
| 27 May 2022 | 194.07 | 198.28 | 194.07 | 195.93 | 194.95 | 3,266,400 |
| 26 May 2022 | 184.93 | 193.45 | 183.90 | 192.63 | 191.66 | 2,883,400 |
| 25 May 2022 | 176.88 | 185.59 | 176.63 | 184.63 | 183.70 | 2,294,100 |
| 24 May 2022 | 178.11 | 180.45 | 175.62 | 179.12 | 178.22 | 2,200,400 |
| 23 May 2022 | 180.44 | 182.06 | 176.74 | 180.69 | 179.78 | 1,891,700 |
| 20 May 2022 | 178.75 | 180.55 | 173.73 | 180.11 | 179.21 | 2,744,200 |
| 19 May 2022 | 175.07 | 179.99 | 173.50 | 175.79 | 174.91 | 1,672,800 |
| 18 May 2022 | 182.58 | 185.31 | 174.44 | 175.39 | 174.51 | 2,654,300 |
| 17 May 2022 | 182.04 | 185.87 | 181.13 | 185.64 | 184.71 | 2,909,600 |
| 16 May 2022 | 180.05 | 181.15 | 176.49 | 176.99 | 176.10 | 1,950,000 |
| 13 May 2022 | 176.90 | 183.10 | 175.61 | 181.99 | 181.08 | 2,877,900 |
| 12 May 2022 | 169.91 | 175.08 | 168.70 | 173.66 | 172.79 | 2,557,000 |
| 11 May 2022 | 175.93 | 178.61 | 170.55 | 170.87 | 170.01 | 3,659,800 |
| 10 May 2022 | 178.03 | 181.79 | 172.62 | 178.44 | 177.55 | 3,438,500 |
| 09 May 2022 | 174.93 | 176.79 | 171.85 | 172.90 | 172.03 | 3,700,100 |
| 06 May 2022 | 177.00 | 182.27 | 173.73 | 177.58 | 176.69 | 2,457,400 |
| 05 May 2022 | 180.64 | 182.42 | 175.78 | 178.37 | 177.48 | 3,974,000 |
| 04 May 2022 | 180.66 | 186.02 | 173.60 | 185.92 | 184.99 | 3,180,600 |
| 03 May 2022 | 173.76 | 179.35 | 171.98 | 178.07 | 177.18 | 3,271,600 |
| 02 May 2022 | 172.26 | 177.62 | 170.26 | 177.00 | 176.11 | 2,776,200 |
| 29 Apr 2022 | 174.47 | 178.11 | 170.64 | 170.90 | 170.04 | 2,892,900 |
| 28 Apr 2022 | 172.06 | 179.43 | 170.31 | 177.25 | 176.36 | 3,097,200 |
| 27 Apr 2022 | 166.65 | 172.41 | 165.67 | 170.76 | 169.90 | 3,342,000 |
| 26 Apr 2022 | 169.98 | 170.96 | 167.36 | 167.75 | 166.91 | 3,369,800 |
| 25 Apr 2022 | 169.96 | 173.50 | 169.01 | 172.84 | 171.97 | 2,781,900 |
| 22 Apr 2022 | 174.76 | 175.33 | 170.02 | 170.75 | 169.89 | 2,165,400 |
| 21 Apr 2022 | 181.26 | 183.22 | 174.36 | 174.85 | 173.97 | 2,346,200 |
| 20 Apr 2022 | 180.67 | 185.28 | 178.37 | 178.79 | 177.89 | 2,685,000 |
| 19 Apr 2022 | 170.23 | 179.28 | 170.23 | 178.65 | 177.75 | 2,979,200 |
| 18 Apr 2022 | 169.70 | 176.73 | 169.15 | 173.25 | 172.38 | 2,138,300 |
| 14 Apr 2022 | 171.26 | 172.51 | 168.79 | 170.00 | 169.15 | 2,698,300 |
| 13 Apr 2022 | 167.51 | 171.36 | 165.63 | 171.03 | 170.17 | 2,922,800 |
| 12 Apr 2022 | 169.83 | 170.47 | 165.08 | 166.23 | 165.40 | 3,138,900 |
| 11 Apr 2022 | 165.43 | 168.16 | 164.75 | 165.52 | 164.69 | 3,346,900 |
| 08 Apr 2022 | 170.52 | 170.72 | 165.26 | 167.50 | 166.66 | 5,746,400 |
| 07 Apr 2022 | 172.51 | 175.56 | 169.44 | 172.92 | 172.05 | 2,016,200 |
| 06 Apr 2022 | 170.85 | 177.25 | 169.78 | 174.02 | 173.15 | 3,754,800 |
| 05 Apr 2022 | 180.40 | 181.18 | 172.78 | 175.07 | 174.19 | 4,234,900 |
| 04 Apr 2022 | 181.72 | 184.75 | 180.68 | 182.61 | 181.69 | 1,844,100 |
| 01 Apr 2022 | 187.12 | 187.12 | 179.15 | 182.02 | 181.11 | 2,417,300 |
| 31 Mar 2022 | 188.45 | 189.28 | 184.76 | 185.08 | 184.15 | 2,627,100 |
| 30 Mar 2022 | 192.76 | 194.39 | 186.23 | 187.33 | 186.39 | 1,922,300 |
| 29 Mar 2022 | 193.38 | 196.35 | 190.72 | 194.74 | 193.76 | 2,083,000 |
| 28 Mar 2022 | 188.38 | 190.11 | 183.99 | 189.42 | 188.47 | 2,490,400 |
| 25 Mar 2022 | 191.58 | 191.84 | 186.40 | 190.46 | 189.50 | 1,768,600 |
| 24 Mar 2022 | 188.20 | 191.38 | 184.25 | 191.08 | 190.12 | 2,320,500 |
| 23 Mar 2022 | 185.05 | 188.54 | 183.44 | 183.59 | 182.67 | 1,865,300 |
| 22 Mar 2022 | 189.95 | 192.19 | 187.51 | 187.75 | 186.81 | 2,796,900 |
| 21 Mar 2022 | 190.87 | 193.23 | 186.53 | 190.51 | 189.55 | 1,895,300 |
| 18 Mar 2022 | 187.51 | 192.85 | 184.68 | 192.42 | 191.46 | 3,131,900 |
| 17 Mar 2022 | 187.03 | 190.32 | 185.14 | 189.77 | 188.82 | 1,488,800 |
| 16 Mar 2022 | 181.37 | 188.42 | 178.18 | 188.32 | 187.38 | 2,846,100 |
| 15 Mar 2022 | 172.86 | 179.03 | 172.71 | 178.44 | 177.55 | 2,183,000 |
| 14 Mar 2022 | 178.38 | 179.64 | 170.22 | 171.71 | 170.85 | 2,515,800 |
| 14 Mar 2022 | 0.845 Dividend | |||||
| 11 Mar 2022 | 183.98 | 185.27 | 178.16 | 178.56 | 176.82 | 2,176,900 |
| 10 Mar 2022 | 179.24 | 181.32 | 175.82 | 180.50 | 178.75 | 1,899,200 |
| 09 Mar 2022 | 183.00 | 186.27 | 182.20 | 183.35 | 181.57 | 3,108,900 |
| 08 Mar 2022 | 170.62 | 185.44 | 168.74 | 176.90 | 175.18 | 4,006,600 |
| 07 Mar 2022 | 177.79 | 179.10 | 169.55 | 169.72 | 168.07 | 2,992,500 |
| 04 Mar 2022 | 182.48 | 183.23 | 174.16 | 176.45 | 174.73 | 3,190,700 |
| 03 Mar 2022 | 189.42 | 189.92 | 184.05 | 184.70 | 182.90 | 2,591,600 |
| 02 Mar 2022 | 183.02 | 190.47 | 182.63 | 188.35 | 186.52 | 3,191,800 |
| 01 Mar 2022 | 189.61 | 189.99 | 179.23 | 181.18 | 179.42 | 2,997,800 |
| 28 Feb 2022 | 191.43 | 192.73 | 186.73 | 190.12 | 188.27 | 2,741,100 |
| 25 Feb 2022 | 190.49 | 194.32 | 185.58 | 194.20 | 192.31 | 2,058,600 |
| 24 Feb 2022 | 179.12 | 191.73 | 178.31 | 191.42 | 189.56 | 3,208,600 |
| 23 Feb 2022 | 190.48 | 194.60 | 185.03 | 185.15 | 183.35 | 2,612,200 |
| 22 Feb 2022 | 185.18 | 191.61 | 183.91 | 187.24 | 185.42 | 2,361,700 |
| 18 Feb 2022 | 188.77 | 190.14 | 185.19 | 187.09 | 185.27 | 2,691,700 |
| 17 Feb 2022 | 196.40 | 197.45 | 187.39 | 187.61 | 185.79 | 2,762,900 |
| 16 Feb 2022 | 195.45 | 200.64 | 193.00 | 199.66 | 197.72 | 1,969,400 |
| 15 Feb 2022 | 190.50 | 196.90 | 189.21 | 196.62 | 194.71 | 2,809,900 |
| 14 Feb 2022 | 187.84 | 191.67 | 183.97 | 185.88 | 184.07 | 2,039,900 |
| 11 Feb 2022 | 200.01 | 200.97 | 185.18 | 186.74 | 184.92 | 3,738,600 |
| 10 Feb 2022 | 204.36 | 209.62 | 198.13 | 199.05 | 197.11 | 2,466,800 |
| *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.
