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:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 197.03 | 198.27 | 194.13 | 196.70 | 196.70 | 1,156,400 |
| 26 Sept 2023 | 197.00 | 197.53 | 194.06 | 194.99 | 194.99 | 1,538,600 |
| 25 Sept 2023 | 195.57 | 198.27 | 194.70 | 198.12 | 198.12 | 1,045,400 |
| 22 Sept 2023 | 195.54 | 198.96 | 194.51 | 196.79 | 196.79 | 1,523,200 |
| 21 Sept 2023 | 193.54 | 196.21 | 193.04 | 194.00 | 194.00 | 1,711,800 |
| 20 Sept 2023 | 200.39 | 201.45 | 194.74 | 194.96 | 194.96 | 1,131,700 |
| 19 Sept 2023 | 198.71 | 199.58 | 196.37 | 199.14 | 199.14 | 1,307,800 |
| 18 Sept 2023 | 196.86 | 199.79 | 196.52 | 199.29 | 199.29 | 1,483,800 |
| 15 Sept 2023 | 201.83 | 202.39 | 196.34 | 197.38 | 197.38 | 4,381,800 |
| 14 Sept 2023 | 202.54 | 203.42 | 198.92 | 202.69 | 202.69 | 1,293,900 |
| 13 Sept 2023 | 199.15 | 204.27 | 199.15 | 200.40 | 200.40 | 1,897,600 |
| 12 Sept 2023 | 200.83 | 204.21 | 199.32 | 199.50 | 199.50 | 1,301,700 |
| 12 Sept 2023 | 1.014 Dividend | |||||
| 11 Sept 2023 | 204.86 | 205.10 | 200.74 | 203.50 | 202.49 | 1,101,800 |
| 08 Sept 2023 | 204.01 | 205.50 | 201.91 | 203.05 | 202.04 | 1,220,100 |
| 07 Sept 2023 | 203.79 | 205.27 | 202.11 | 204.01 | 202.99 | 1,847,200 |
| 06 Sept 2023 | 207.14 | 209.94 | 205.48 | 207.79 | 206.75 | 1,582,900 |
| 05 Sept 2023 | 208.87 | 210.57 | 207.33 | 207.57 | 206.54 | 1,443,500 |
| 01 Sept 2023 | 207.42 | 210.16 | 205.32 | 209.96 | 208.91 | 1,583,400 |
| 31 Aug 2023 | 205.27 | 207.80 | 203.39 | 205.72 | 204.69 | 3,461,000 |
| 30 Aug 2023 | 204.95 | 206.29 | 202.37 | 205.88 | 204.85 | 1,962,200 |
| 29 Aug 2023 | 197.25 | 205.96 | 197.25 | 205.16 | 204.14 | 1,683,400 |
| 28 Aug 2023 | 197.51 | 200.81 | 197.51 | 199.23 | 198.24 | 1,456,600 |
| 25 Aug 2023 | 194.81 | 196.89 | 193.09 | 196.20 | 195.22 | 2,358,800 |
| 24 Aug 2023 | 203.27 | 203.29 | 193.23 | 193.82 | 192.85 | 2,888,100 |
| 23 Aug 2023 | 193.50 | 202.28 | 193.50 | 201.10 | 200.10 | 2,256,800 |
| 22 Aug 2023 | 203.75 | 204.29 | 198.56 | 199.66 | 198.67 | 1,428,500 |
| 21 Aug 2023 | 196.57 | 202.55 | 196.57 | 201.62 | 200.62 | 1,946,300 |
| 18 Aug 2023 | 192.55 | 197.79 | 192.40 | 196.57 | 195.59 | 1,989,300 |
| 17 Aug 2023 | 197.81 | 198.25 | 193.61 | 194.53 | 193.56 | 1,970,200 |
| 16 Aug 2023 | 202.42 | 202.96 | 195.79 | 196.74 | 195.76 | 2,400,400 |
| 15 Aug 2023 | 205.07 | 205.48 | 200.85 | 201.74 | 200.73 | 1,944,000 |
| 14 Aug 2023 | 203.10 | 207.35 | 202.56 | 207.25 | 206.22 | 1,757,300 |
| 11 Aug 2023 | 209.22 | 209.22 | 202.91 | 204.20 | 203.18 | 2,703,800 |
| 10 Aug 2023 | 217.70 | 218.61 | 210.97 | 211.98 | 210.92 | 1,750,600 |
| 09 Aug 2023 | 217.38 | 218.68 | 214.13 | 214.37 | 213.30 | 2,069,400 |
| 08 Aug 2023 | 215.00 | 217.50 | 213.26 | 216.89 | 215.81 | 1,862,400 |
| 07 Aug 2023 | 216.00 | 218.92 | 214.01 | 218.73 | 217.64 | 1,524,200 |
| 04 Aug 2023 | 210.39 | 215.64 | 209.42 | 213.70 | 212.64 | 2,888,600 |
| 03 Aug 2023 | 213.03 | 217.74 | 211.78 | 215.95 | 214.87 | 2,484,300 |
| 02 Aug 2023 | 220.08 | 220.35 | 215.94 | 216.40 | 215.32 | 3,372,000 |
| 01 Aug 2023 | 221.41 | 224.32 | 221.00 | 223.48 | 222.37 | 1,308,700 |
| 31 Jul 2023 | 223.40 | 225.20 | 222.06 | 222.98 | 221.87 | 1,494,900 |
| 28 Jul 2023 | 225.31 | 225.44 | 220.63 | 223.31 | 222.20 | 1,994,200 |
| 27 Jul 2023 | 223.23 | 225.57 | 219.12 | 221.79 | 220.68 | 3,403,400 |
| 26 Jul 2023 | 217.98 | 220.57 | 215.70 | 218.48 | 217.39 | 2,204,200 |
| 25 Jul 2023 | 219.00 | 222.16 | 216.48 | 219.89 | 218.79 | 3,839,200 |
| 24 Jul 2023 | 212.97 | 214.56 | 210.12 | 210.88 | 209.83 | 4,983,500 |
| 21 Jul 2023 | 214.15 | 216.33 | 213.16 | 213.30 | 212.24 | 5,323,900 |
| 20 Jul 2023 | 216.78 | 218.61 | 210.40 | 211.95 | 210.89 | 3,362,000 |
| 19 Jul 2023 | 223.07 | 224.32 | 220.19 | 220.28 | 219.18 | 2,207,400 |
| 18 Jul 2023 | 218.86 | 224.40 | 218.38 | 223.66 | 222.55 | 2,130,700 |
| 17 Jul 2023 | 212.54 | 221.25 | 211.96 | 219.62 | 218.53 | 2,474,900 |
| 14 Jul 2023 | 215.70 | 216.68 | 211.36 | 212.54 | 211.48 | 1,971,000 |
| 13 Jul 2023 | 212.52 | 216.83 | 212.39 | 216.52 | 215.44 | 2,061,300 |
| 12 Jul 2023 | 214.25 | 214.80 | 210.60 | 211.86 | 210.80 | 2,568,100 |
| 11 Jul 2023 | 210.80 | 211.49 | 207.87 | 210.95 | 209.90 | 1,588,300 |
| 10 Jul 2023 | 206.15 | 211.07 | 205.86 | 210.42 | 209.37 | 3,146,400 |
| 07 Jul 2023 | 203.53 | 207.66 | 203.53 | 204.06 | 203.04 | 1,847,800 |
| 06 Jul 2023 | 200.48 | 204.64 | 200.03 | 204.37 | 203.35 | 2,721,300 |
| 05 Jul 2023 | 205.00 | 206.69 | 202.60 | 203.67 | 202.66 | 2,368,400 |
| 03 Jul 2023 | 205.54 | 208.63 | 203.60 | 207.13 | 206.10 | 1,089,200 |
| 30 Jun 2023 | 202.90 | 205.98 | 200.95 | 204.68 | 203.66 | 2,521,500 |
| 29 Jun 2023 | 197.54 | 200.49 | 195.13 | 199.76 | 198.76 | 1,613,300 |
| 28 Jun 2023 | 196.90 | 199.82 | 196.40 | 197.56 | 196.58 | 1,511,500 |
| 27 Jun 2023 | 192.00 | 200.50 | 190.76 | 200.32 | 199.32 | 2,192,500 |
| 26 Jun 2023 | 189.99 | 195.26 | 189.53 | 192.20 | 191.24 | 1,438,500 |
| 23 Jun 2023 | 190.50 | 191.93 | 188.50 | 188.69 | 187.75 | 1,886,400 |
| 22 Jun 2023 | 191.40 | 195.58 | 190.51 | 194.65 | 193.68 | 1,473,300 |
| 21 Jun 2023 | 194.24 | 195.82 | 192.74 | 193.28 | 192.32 | 2,077,200 |
| 20 Jun 2023 | 195.31 | 197.91 | 193.27 | 195.40 | 194.43 | 2,022,100 |
| 16 Jun 2023 | 198.20 | 199.18 | 195.49 | 197.85 | 196.86 | 4,520,100 |
| 15 Jun 2023 | 192.92 | 197.06 | 192.43 | 195.75 | 194.77 | 2,454,600 |
| 14 Jun 2023 | 195.94 | 199.55 | 194.10 | 195.69 | 194.71 | 3,289,500 |
| 13 Jun 2023 | 190.20 | 197.81 | 190.01 | 196.44 | 195.46 | 3,564,400 |
| 13 Jun 2023 | 1.014 Dividend | |||||
| 12 Jun 2023 | 187.00 | 189.72 | 185.12 | 189.35 | 187.40 | 2,831,400 |
| 09 Jun 2023 | 189.10 | 190.18 | 184.27 | 185.00 | 183.09 | 2,013,000 |
| 08 Jun 2023 | 187.24 | 188.82 | 186.23 | 187.46 | 185.53 | 1,622,000 |
| 07 Jun 2023 | 182.50 | 189.92 | 182.19 | 186.45 | 184.53 | 2,225,600 |
| 06 Jun 2023 | 175.46 | 181.87 | 174.66 | 181.26 | 179.39 | 1,688,100 |
| 05 Jun 2023 | 181.83 | 181.99 | 175.31 | 176.56 | 174.74 | 1,894,500 |
| 02 Jun 2023 | 183.24 | 183.99 | 178.67 | 181.60 | 179.73 | 1,547,500 |
| 01 Jun 2023 | 180.18 | 182.96 | 176.86 | 181.00 | 179.13 | 2,388,900 |
| 31 May 2023 | 180.69 | 182.07 | 177.89 | 179.10 | 177.25 | 5,289,800 |
| 30 May 2023 | 185.00 | 186.58 | 180.44 | 182.07 | 180.19 | 2,217,300 |
| 26 May 2023 | 173.96 | 182.58 | 173.36 | 181.18 | 179.31 | 3,605,700 |
| 25 May 2023 | 165.01 | 171.88 | 163.26 | 171.34 | 169.57 | 2,833,300 |
| 24 May 2023 | 171.31 | 171.67 | 165.39 | 166.52 | 164.80 | 3,235,200 |
| 23 May 2023 | 176.32 | 177.37 | 174.24 | 175.06 | 173.25 | 1,832,900 |
| 22 May 2023 | 174.20 | 178.07 | 173.54 | 177.37 | 175.54 | 1,485,400 |
| 19 May 2023 | 176.71 | 177.00 | 174.12 | 174.96 | 173.16 | 1,988,000 |
| 18 May 2023 | 172.88 | 175.87 | 172.14 | 175.64 | 173.83 | 2,910,600 |
| 17 May 2023 | 167.80 | 171.73 | 167.44 | 171.25 | 169.48 | 2,081,100 |
| 16 May 2023 | 167.21 | 168.64 | 165.78 | 165.89 | 164.18 | 1,279,000 |
| 15 May 2023 | 164.55 | 168.17 | 164.04 | 167.93 | 166.20 | 1,448,200 |
| 12 May 2023 | 164.33 | 165.25 | 162.38 | 164.55 | 162.85 | 1,020,200 |
| 11 May 2023 | 163.90 | 166.16 | 161.23 | 163.35 | 161.67 | 1,471,000 |
| 10 May 2023 | 167.55 | 168.20 | 164.73 | 165.20 | 163.50 | 1,490,300 |
| 09 May 2023 | 165.40 | 165.83 | 163.27 | 165.09 | 163.39 | 1,963,000 |
| *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.
