NasdaqGS - Nasdaq Real Time Price USD

NXP Semiconductors N.V. (NXPI)

234.78 -0.26 (-0.11%)
As of 12:11 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 236.86 239.36 233.75 234.78 234.78 747,453
Apr 24, 2024 235.46 237.69 232.32 235.04 235.04 3,810,100
Apr 23, 2024 219.02 226.89 218.85 225.61 225.61 3,024,100
Apr 22, 2024 218.67 220.20 214.33 218.66 218.66 2,230,200
Apr 19, 2024 219.35 220.34 213.02 215.12 215.12 2,692,600
Apr 18, 2024 222.00 223.38 217.35 219.35 219.35 3,494,900
Apr 17, 2024 231.07 231.46 225.84 226.92 226.92 1,970,900
Apr 16, 2024 231.62 232.55 227.98 230.68 230.68 1,652,700
Apr 15, 2024 237.49 237.50 228.39 230.11 230.11 2,304,200
Apr 12, 2024 239.62 240.89 232.76 233.61 233.61 2,596,400
Apr 11, 2024 242.85 244.90 240.52 244.33 244.33 1,736,500
Apr 10, 2024 246.73 248.51 240.20 241.08 241.08 2,028,200
Apr 9, 2024 247.21 251.96 246.37 251.83 251.83 1,708,500
Apr 8, 2024 242.15 246.21 241.92 244.92 244.92 1,188,100
Apr 5, 2024 240.25 241.52 238.85 241.01 241.01 1,617,400
Apr 4, 2024 247.23 248.09 237.97 239.17 239.17 2,501,000
Apr 3, 2024 239.09 244.31 238.00 243.88 243.88 1,061,600
Apr 2, 2024 243.82 243.82 239.60 240.77 240.77 1,607,900
Apr 1, 2024 248.38 251.87 244.84 246.28 246.28 1,478,200
Mar 28, 2024 245.89 248.31 245.00 247.77 247.77 1,731,400
Mar 27, 2024 242.25 246.14 240.48 245.44 245.44 1,631,200
Mar 26, 2024 242.19 243.33 238.79 239.06 239.06 1,443,100
Mar 25, 2024 240.90 242.52 238.61 240.34 240.34 1,703,500
Mar 22, 2024 244.35 247.18 243.32 244.33 244.33 2,236,400
Mar 21, 2024 246.65 249.98 244.56 246.11 246.11 2,926,600
Mar 20, 2024 1.01 Dividend
Mar 20, 2024 235.58 241.74 234.55 241.27 241.27 2,102,500
Mar 19, 2024 234.91 238.15 233.54 236.38 235.37 2,172,300
Mar 18, 2024 240.17 241.99 236.31 236.62 235.60 2,236,700
Mar 15, 2024 234.49 239.31 233.00 237.54 236.52 5,827,300
Mar 14, 2024 250.35 251.35 241.32 243.73 242.68 3,520,100
Mar 13, 2024 253.69 254.35 250.16 250.98 249.90 2,457,700
Mar 12, 2024 256.19 257.99 251.73 257.46 256.36 2,104,300
Mar 11, 2024 250.63 254.31 249.72 253.29 252.20 2,020,500
Mar 8, 2024 259.92 262.91 251.79 252.03 250.95 2,481,100
Mar 7, 2024 253.72 264.26 253.17 259.04 257.93 2,942,200
Mar 6, 2024 252.07 255.36 250.34 251.25 250.17 2,527,800
Mar 5, 2024 251.71 254.28 246.79 248.46 247.39 2,319,800
Mar 4, 2024 259.49 259.49 253.73 254.30 253.21 2,667,600
Mar 1, 2024 251.88 259.08 250.29 257.51 256.41 2,444,700
Feb 29, 2024 247.94 250.30 245.66 249.73 248.66 3,374,700
Feb 28, 2024 243.11 245.87 242.00 243.98 242.93 1,489,200
Feb 27, 2024 245.88 252.83 245.00 245.73 244.68 2,438,300
Feb 26, 2024 240.36 245.00 240.15 243.79 242.74 1,596,000
Feb 23, 2024 240.82 241.33 237.50 238.85 237.83 1,817,800
Feb 22, 2024 241.47 242.40 237.11 239.50 238.47 3,173,300
Feb 21, 2024 230.02 235.35 229.67 235.32 234.31 1,641,100
Feb 20, 2024 230.00 232.20 227.31 231.35 230.36 2,140,300
Feb 16, 2024 234.50 236.69 231.30 232.16 231.16 1,476,100
Feb 15, 2024 235.42 238.13 234.03 234.49 233.48 2,078,400
Feb 14, 2024 233.96 235.46 232.43 233.96 232.96 1,824,900
Feb 13, 2024 230.10 234.23 228.10 232.07 231.07 2,723,700
Feb 12, 2024 234.00 241.26 233.10 236.68 235.66 2,787,800
Feb 9, 2024 229.87 233.66 228.33 233.55 232.55 2,621,400
Feb 8, 2024 221.44 228.85 221.44 227.83 226.85 2,815,200
Feb 7, 2024 225.00 225.00 218.61 221.37 220.42 2,789,000
Feb 6, 2024 220.98 225.42 218.84 223.00 222.04 3,949,300
Feb 5, 2024 218.36 223.42 218.00 221.02 220.07 4,119,400
Feb 2, 2024 210.16 215.56 209.86 214.99 214.07 2,135,900
Feb 1, 2024 211.69 214.04 209.44 213.01 212.10 1,968,600
Jan 31, 2024 212.88 215.32 209.75 210.57 209.67 3,150,700
Jan 30, 2024 215.55 217.25 214.23 215.17 214.25 1,708,200
Jan 29, 2024 216.93 217.57 213.29 217.47 216.54 1,828,000
Jan 26, 2024 218.12 218.95 214.36 215.12 214.20 2,424,400
Jan 25, 2024 222.99 223.89 217.83 219.41 218.47 2,552,700
Jan 24, 2024 222.73 224.87 219.65 221.69 220.74 2,798,800
Jan 23, 2024 220.35 224.87 219.45 223.93 222.97 2,485,100
Jan 22, 2024 219.63 223.00 217.35 218.84 217.90 2,445,200
Jan 19, 2024 213.34 219.45 212.46 218.36 217.42 2,749,800
Jan 18, 2024 210.71 212.68 208.96 211.61 210.70 3,148,700
Jan 17, 2024 205.93 206.00 201.58 205.48 204.60 2,146,700
Jan 16, 2024 210.69 211.72 206.31 208.99 208.09 1,749,600
Jan 12, 2024 211.30 212.21 207.57 209.11 208.21 1,247,700
Jan 11, 2024 210.99 212.49 207.31 211.49 210.58 2,138,900
Jan 10, 2024 211.86 212.51 207.18 211.29 210.38 1,759,400
Jan 9, 2024 208.13 213.07 207.72 211.71 210.80 2,023,300
Jan 8, 2024 207.30 213.03 207.26 212.17 211.26 1,923,600
Jan 5, 2024 207.99 208.96 204.66 205.72 204.84 2,245,300
Jan 4, 2024 204.31 210.54 204.12 207.76 206.87 3,880,700
Jan 3, 2024 217.58 218.25 214.08 216.08 215.15 1,923,900
Jan 2, 2024 227.26 227.26 218.57 221.18 220.23 2,668,500
Dec 29, 2023 231.07 231.96 227.73 229.68 228.69 1,105,200
Dec 28, 2023 233.17 233.37 230.64 231.07 230.08 946,400
Dec 27, 2023 232.84 233.90 230.65 232.10 231.10 919,200
Dec 26, 2023 230.00 233.28 229.37 231.95 230.96 1,159,900
Dec 22, 2023 230.90 232.15 227.77 228.95 227.97 1,033,500
Dec 21, 2023 226.97 229.87 226.52 229.25 228.27 1,905,500
Dec 20, 2023 228.56 229.95 222.68 222.90 221.94 2,483,900
Dec 19, 2023 230.41 231.28 228.62 229.38 228.40 1,722,300
Dec 18, 2023 233.20 233.86 227.27 229.33 228.35 2,531,800
Dec 15, 2023 235.17 238.27 232.80 232.93 231.93 3,936,700
Dec 14, 2023 223.81 233.25 223.00 232.68 231.68 3,894,400
Dec 13, 2023 219.31 223.06 217.53 221.33 220.38 2,001,600
Dec 12, 2023 1.01 Dividend
Dec 12, 2023 219.61 221.71 218.76 219.13 218.19 1,847,200
Dec 11, 2023 216.43 221.90 215.96 220.55 218.59 2,936,800
Dec 8, 2023 211.43 217.23 210.80 215.55 213.64 2,609,700
Dec 7, 2023 207.80 213.15 206.82 211.70 209.82 2,487,800
Dec 6, 2023 208.54 210.34 205.38 205.92 204.09 2,052,500
Dec 5, 2023 204.57 206.35 202.68 205.83 204.00 1,936,900
Dec 4, 2023 204.06 206.49 203.41 206.28 204.45 1,638,500
Dec 1, 2023 204.00 206.54 202.43 205.68 203.86 1,363,000
Nov 30, 2023 205.18 205.52 201.76 204.08 202.27 2,269,500
Nov 29, 2023 203.74 207.80 202.25 204.33 202.52 2,149,200
Nov 28, 2023 200.00 201.88 198.36 200.03 198.26 1,263,500
Nov 27, 2023 199.05 201.03 198.00 199.66 197.89 1,023,200
Nov 24, 2023 199.03 200.78 198.48 200.12 198.35 835,000
Nov 22, 2023 201.88 204.98 199.27 199.58 197.81 1,501,100
Nov 21, 2023 202.00 202.43 198.50 200.44 198.66 2,312,900
Nov 20, 2023 201.00 204.78 200.79 203.34 201.54 2,086,600
Nov 17, 2023 200.93 202.20 199.00 200.94 199.16 1,658,800
Nov 16, 2023 200.38 203.07 199.61 200.80 199.02 2,333,200
Nov 15, 2023 196.43 202.65 196.43 200.75 198.97 2,807,500
Nov 14, 2023 191.02 195.80 190.17 194.89 193.16 2,876,700
Nov 13, 2023 185.00 185.38 181.96 184.84 183.20 1,845,400
Nov 10, 2023 183.26 187.84 180.73 186.67 185.01 3,055,900
Nov 9, 2023 184.41 184.55 179.64 180.33 178.73 2,662,100
Nov 8, 2023 180.50 184.66 180.11 183.35 181.72 2,521,700
Nov 7, 2023 178.25 191.49 178.19 185.80 184.15 4,285,000
Nov 6, 2023 182.50 184.42 180.44 182.80 181.18 4,400,000
Nov 3, 2023 179.83 183.75 178.93 181.55 179.94 3,689,500
Nov 2, 2023 175.00 178.36 173.31 177.59 176.02 2,472,700
Nov 1, 2023 171.57 172.68 167.50 172.52 170.99 2,889,100
Oct 31, 2023 170.79 172.86 167.93 172.43 170.90 2,588,800
Oct 30, 2023 172.40 173.00 167.21 170.18 168.67 4,475,200
Oct 27, 2023 181.01 181.96 177.55 179.13 177.54 1,448,100
Oct 26, 2023 178.49 185.29 177.40 179.56 177.97 3,048,600
Oct 25, 2023 180.72 181.40 175.21 175.94 174.38 2,923,600
Oct 24, 2023 182.92 184.43 180.88 183.61 181.98 2,337,300
Oct 23, 2023 183.91 186.07 181.17 182.35 180.73 1,700,500
Oct 20, 2023 187.62 188.53 184.40 185.76 184.11 2,155,000
Oct 19, 2023 193.81 194.05 187.10 187.93 186.26 3,027,800
Oct 18, 2023 194.50 195.62 190.60 193.20 191.49 1,908,700
Oct 17, 2023 197.32 200.24 194.46 197.72 195.97 1,274,900
Oct 16, 2023 195.77 200.25 195.01 199.78 198.01 1,963,800
Oct 13, 2023 202.37 202.51 193.22 194.50 192.78 2,439,100
Oct 12, 2023 204.34 206.14 200.50 202.36 200.57 2,120,800
Oct 11, 2023 201.84 204.90 201.60 203.46 201.66 1,646,200
Oct 10, 2023 198.86 204.00 198.22 201.75 199.96 1,216,700
Oct 9, 2023 196.77 198.90 194.50 198.12 196.36 860,100
Oct 6, 2023 194.20 200.79 192.14 199.02 197.26 1,837,400
Oct 5, 2023 198.39 199.10 192.85 195.45 193.72 1,415,800
Oct 4, 2023 195.77 198.85 194.58 198.19 196.43 1,610,000
Oct 3, 2023 197.90 201.48 194.09 195.20 193.47 2,468,300
Oct 2, 2023 200.78 202.45 197.52 200.19 198.41 1,227,700
Sep 29, 2023 202.77 203.40 198.76 199.92 198.15 1,170,500
Sep 28, 2023 197.09 202.75 196.12 200.53 198.75 1,198,200
Sep 27, 2023 197.03 198.27 194.13 196.70 194.96 1,156,400
Sep 26, 2023 197.00 197.53 194.06 194.99 193.26 1,538,600
Sep 25, 2023 195.57 198.27 194.70 198.12 196.36 1,045,400
Sep 22, 2023 195.54 198.96 194.51 196.79 195.04 1,523,200
Sep 21, 2023 193.54 196.21 193.04 194.00 192.28 1,711,800
Sep 20, 2023 200.39 201.45 194.74 194.96 193.23 1,131,700
Sep 19, 2023 198.71 199.58 196.37 199.14 197.37 1,307,800
Sep 18, 2023 196.86 199.79 196.52 199.29 197.52 1,483,800
Sep 15, 2023 201.83 202.39 196.34 197.38 195.63 4,381,800
Sep 14, 2023 202.54 203.42 198.92 202.69 200.89 1,293,900
Sep 13, 2023 199.15 204.27 199.15 200.40 198.62 1,897,600
Sep 12, 2023 1.01 Dividend
Sep 12, 2023 200.83 204.21 199.32 199.50 197.73 1,301,700
Sep 11, 2023 204.86 205.10 200.74 203.50 200.69 1,101,800
Sep 8, 2023 204.01 205.50 201.91 203.05 200.25 1,220,100
Sep 7, 2023 203.79 205.27 202.11 204.01 201.19 1,847,200
Sep 6, 2023 207.14 209.94 205.48 207.79 204.92 1,582,900
Sep 5, 2023 208.87 210.57 207.33 207.57 204.70 1,443,500
Sep 1, 2023 207.42 210.16 205.32 209.96 207.06 1,583,400
Aug 31, 2023 205.27 207.80 203.39 205.72 202.88 3,461,000
Aug 30, 2023 204.95 206.29 202.37 205.88 203.04 1,962,200
Aug 29, 2023 197.25 205.96 197.25 205.16 202.33 1,683,400
Aug 28, 2023 197.51 200.81 197.51 199.23 196.48 1,456,600
Aug 25, 2023 194.81 196.89 193.09 196.20 193.49 2,358,800
Aug 24, 2023 203.27 203.29 193.23 193.82 191.14 2,888,100
Aug 23, 2023 193.50 202.28 193.50 201.10 198.32 2,256,800
Aug 22, 2023 203.75 204.29 198.56 199.66 196.90 1,428,500
Aug 21, 2023 196.57 202.55 196.57 201.62 198.84 1,946,300
Aug 18, 2023 192.55 197.79 192.40 196.57 193.86 1,989,300
Aug 17, 2023 197.81 198.25 193.61 194.53 191.84 1,970,200
Aug 16, 2023 202.42 202.96 195.79 196.74 194.02 2,400,400
Aug 15, 2023 205.07 205.48 200.85 201.74 198.95 1,944,000
Aug 14, 2023 203.10 207.35 202.56 207.25 204.39 1,757,300
Aug 11, 2023 209.22 209.22 202.91 204.20 201.38 2,703,800
Aug 10, 2023 217.70 218.61 210.97 211.98 209.05 1,750,600
Aug 9, 2023 217.38 218.68 214.13 214.37 211.41 2,069,400
Aug 8, 2023 215.00 217.50 213.26 216.89 213.90 1,862,400
Aug 7, 2023 216.00 218.92 214.01 218.73 215.71 1,524,200
Aug 4, 2023 210.39 215.64 209.42 213.70 210.75 2,888,600
Aug 3, 2023 213.03 217.74 211.78 215.95 212.97 2,484,300
Aug 2, 2023 220.08 220.35 215.94 216.40 213.41 3,372,000
Aug 1, 2023 221.41 224.32 221.00 223.48 220.39 1,308,700
Jul 31, 2023 223.40 225.20 222.06 222.98 219.90 1,494,900
Jul 28, 2023 225.31 225.44 220.63 223.31 220.23 1,994,200
Jul 27, 2023 223.23 225.57 219.12 221.79 218.73 3,403,400
Jul 26, 2023 217.98 220.57 215.70 218.48 215.46 2,204,200
Jul 25, 2023 219.00 222.16 216.48 219.89 216.85 3,839,200
Jul 24, 2023 212.97 214.56 210.12 210.88 207.97 4,983,500
Jul 21, 2023 214.15 216.33 213.16 213.30 210.36 5,323,900
Jul 20, 2023 216.78 218.61 210.40 211.95 209.02 3,362,000
Jul 19, 2023 223.07 224.32 220.19 220.28 217.24 2,207,400
Jul 18, 2023 218.86 224.40 218.38 223.66 220.57 2,130,700
Jul 17, 2023 212.54 221.25 211.96 219.62 216.59 2,474,900
Jul 14, 2023 215.70 216.68 211.36 212.54 209.61 1,971,000
Jul 13, 2023 212.52 216.83 212.39 216.52 213.53 2,061,300
Jul 12, 2023 214.25 214.80 210.60 211.86 208.94 2,568,100
Jul 11, 2023 210.80 211.49 207.87 210.95 208.04 1,588,300
Jul 10, 2023 206.15 211.07 205.86 210.42 207.51 3,146,400
Jul 7, 2023 203.53 207.66 203.53 204.06 201.24 1,847,800
Jul 6, 2023 200.48 204.64 200.03 204.37 201.55 2,721,300
Jul 5, 2023 205.00 206.69 202.60 203.67 200.86 2,368,400
Jul 3, 2023 205.54 208.63 203.60 207.13 204.27 1,089,200
Jun 30, 2023 202.90 205.98 200.95 204.68 201.85 2,521,500
Jun 29, 2023 197.54 200.49 195.13 199.76 197.00 1,613,300
Jun 28, 2023 196.90 199.82 196.40 197.56 194.83 1,511,500
Jun 27, 2023 192.00 200.50 190.76 200.32 197.55 2,192,500
Jun 26, 2023 189.99 195.26 189.53 192.20 189.55 1,438,500
Jun 23, 2023 190.50 191.93 188.50 188.69 186.08 1,886,400
Jun 22, 2023 191.40 195.58 190.51 194.65 191.96 1,473,300
Jun 21, 2023 194.24 195.82 192.74 193.28 190.61 2,077,200
Jun 20, 2023 195.31 197.91 193.27 195.40 192.70 2,022,100
Jun 16, 2023 198.20 199.18 195.49 197.85 195.12 4,520,100
Jun 15, 2023 192.92 197.06 192.43 195.75 193.05 2,454,600
Jun 14, 2023 195.94 199.55 194.10 195.69 192.99 3,289,500
Jun 13, 2023 1.01 Dividend
Jun 13, 2023 190.20 197.81 190.01 196.44 193.73 3,564,400
Jun 12, 2023 187.00 189.72 185.12 189.35 185.74 2,831,400
Jun 9, 2023 189.10 190.18 184.27 185.00 181.47 2,013,000
Jun 8, 2023 187.24 188.82 186.23 187.46 183.88 1,622,000
Jun 7, 2023 182.50 189.92 182.19 186.45 182.89 2,225,600
Jun 6, 2023 175.46 181.87 174.66 181.26 177.80 1,688,100
Jun 5, 2023 181.83 181.99 175.31 176.56 173.19 1,894,500
Jun 2, 2023 183.24 183.99 178.67 181.60 178.13 1,547,500
Jun 1, 2023 180.18 182.96 176.86 181.00 177.55 2,388,900
May 31, 2023 180.69 182.07 177.89 179.10 175.68 5,289,800
May 30, 2023 185.00 186.58 180.44 182.07 178.59 2,217,300
May 26, 2023 173.96 182.58 173.36 181.18 177.72 3,605,700
May 25, 2023 165.01 171.88 163.26 171.34 168.07 2,833,300
May 24, 2023 171.31 171.67 165.39 166.52 163.34 3,235,200
May 23, 2023 176.32 177.37 174.24 175.06 171.72 1,832,900
May 22, 2023 174.20 178.07 173.54 177.37 173.98 1,485,400
May 19, 2023 176.71 177.00 174.12 174.96 171.62 1,988,000
May 18, 2023 172.88 175.87 172.14 175.64 172.29 2,910,600
May 17, 2023 167.80 171.73 167.44 171.25 167.98 2,081,100
May 16, 2023 167.21 168.64 165.78 165.89 162.72 1,279,000
May 15, 2023 164.55 168.17 164.04 167.93 164.72 1,448,200
May 12, 2023 164.33 165.25 162.38 164.55 161.41 1,020,200
May 11, 2023 163.90 166.16 161.23 163.35 160.23 1,471,000
May 10, 2023 167.55 168.20 164.73 165.20 162.05 1,490,300
May 9, 2023 165.40 165.83 163.27 165.09 161.94 1,963,000
May 8, 2023 166.93 168.35 165.47 168.05 164.84 1,306,500
May 5, 2023 164.74 167.44 162.30 166.82 163.64 2,405,200
May 4, 2023 166.98 167.35 162.75 163.79 160.66 2,363,600
May 3, 2023 172.25 172.52 166.94 167.56 164.36 2,363,400
May 2, 2023 173.34 176.88 168.76 171.51 168.24 5,403,200
May 1, 2023 164.23 166.45 163.73 166.01 162.84 4,321,900
Apr 28, 2023 161.00 163.82 159.53 163.74 160.61 2,969,600
Apr 27, 2023 160.00 161.86 155.31 161.19 158.11 4,130,700
Apr 26, 2023 165.04 167.04 163.46 165.35 162.19 1,924,500
Apr 25, 2023 168.78 168.78 162.31 164.50 161.36 2,611,500

Related Tickers

ON ON Semiconductor Corporation
65.68
+0.23%
 
MCHP Microchip Technology Incorporated
90.23
-0.50%
 
ADI Analog Devices, Inc.
195.61
-0.45%
 
TXN Texas Instruments Incorporated
173.13
-0.96%
 
QCOM QUALCOMM Incorporated
162.03
-0.98%
 
MRVL Marvell Technology, Inc.
66.29
+2.22%
 
AVGO Broadcom Inc.
1,285.50
+2.28%
 
SWKS Skyworks Solutions, Inc.
101.66
+0.53%
 
STM STMicroelectronics N.V.
42.47
+0.78%
 
QRVO Qorvo, Inc.
113.04
+0.79%