Skip to main content
NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
210.24
+2.97 (1.43%)
At close: Dec 20, 2024, 4:00 PM
210.00
-0.24 (-0.11%)
After-hours: Dec 20, 2024, 5:11 PM EST

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024205.64213.47204.72210.24210.241.43%6,082,661
Dec 19, 2024212.06213.46206.97207.27207.27-1.44%2,734,949
Dec 18, 2024219.08223.36209.29210.29210.29-3.99%3,610,400
Dec 17, 2024220.34223.18217.61219.02219.020.39%3,592,557
Dec 16, 2024217.11220.65214.79218.18218.180.62%2,884,862
Dec 13, 2024216.12218.31215.05216.84216.84-0.41%2,855,800
Dec 12, 2024218.58219.62215.43217.73217.73-0.96%1,771,000
Dec 11, 2024220.10221.92217.76219.84219.840.87%2,483,005
Dec 10, 2024224.26224.48217.05217.94217.94-2.54%1,716,000
Dec 9, 2024217.95225.99217.20223.61223.612.26%2,149,900
Dec 6, 2024218.37220.19217.61218.66218.660.77%2,302,325
Dec 5, 2024222.47223.03216.41216.99216.99-2.98%2,297,000
Dec 4, 2024231.27231.86222.54223.66222.65-2.06%2,352,027
Dec 3, 2024230.71232.79228.09228.36227.32-2.25%2,573,008
Dec 2, 2024229.01236.07228.18233.61232.551.85%2,796,583
Nov 29, 2024227.86232.17226.72229.37228.331.25%1,606,600
Nov 27, 2024228.09229.97222.86226.53225.50-0.93%1,520,727
Nov 26, 2024237.36238.76226.75228.66227.62-2.22%2,476,629
Nov 25, 2024229.94235.43227.83233.85232.793.30%2,784,900
Nov 22, 2024227.00227.03223.71226.38225.350.81%1,584,139
Nov 21, 2024222.11226.29219.78224.57223.551.92%1,769,699
Nov 20, 2024217.20220.47216.06220.34219.340.20%2,143,872
Nov 19, 2024218.55220.59217.25219.91218.91-0.13%1,503,557
Nov 18, 2024217.20220.42216.04220.19219.191.45%2,473,000
Nov 15, 2024221.83223.96216.59217.04216.06-3.09%2,793,131
Nov 14, 2024223.88225.33221.37223.96222.940.45%2,250,276
Nov 13, 2024221.57225.44221.44222.96221.95-0.81%3,145,030
Nov 12, 2024225.31226.99221.85224.79223.77-0.99%2,528,823
Nov 11, 2024230.98231.42223.71227.04226.01-2.93%2,715,100
Nov 8, 2024233.13235.00227.97233.89232.83-0.94%2,743,168
Nov 7, 2024237.76238.85231.88236.12235.052.05%3,129,520
Nov 6, 2024228.13233.83226.11231.38230.333.00%3,598,000
Nov 5, 2024220.50224.84216.93224.65223.63-5.17%5,961,100
Nov 4, 2024237.32239.21235.57236.90235.83-0.71%2,935,914
Nov 1, 2024234.50240.17234.10238.59237.511.74%2,224,189
Oct 31, 2024244.48244.48231.30234.50233.44-4.41%3,540,600
Oct 30, 2024249.47253.42245.00245.32244.21-4.01%2,401,900
Oct 29, 2024250.57256.62249.06255.58254.422.35%2,134,410
Oct 28, 2024239.42251.10238.13249.70248.572.69%2,812,039
Oct 25, 2024240.62246.08240.08243.16242.061.72%2,140,509
Oct 24, 2024238.68241.92235.56239.06237.981.16%1,593,103
Oct 23, 2024236.23239.89233.02236.32235.252.07%2,957,300
Oct 22, 2024229.42232.49227.64231.52230.470.60%2,173,649
Oct 21, 2024231.06232.45227.33230.15229.11-1.41%1,585,290
Oct 18, 2024236.24236.67232.44233.45232.390.50%1,187,652
Oct 17, 2024238.44238.88232.10232.28231.23-0.19%2,062,228
Oct 16, 2024236.43237.84232.50232.73231.67-0.05%1,368,851
Oct 15, 2024242.64244.57230.14232.85231.79-4.35%3,611,900
Oct 14, 2024240.23243.74237.85243.44242.342.24%1,965,312
Oct 11, 2024233.57240.75233.35238.10237.020.82%1,148,222
Oct 10, 2024234.07236.47232.50236.17235.10-0.90%1,191,500
Oct 9, 2024233.24238.87233.00238.31237.231.43%1,423,811
Oct 8, 2024234.02236.18232.39234.96233.890.40%1,469,579
Oct 7, 2024236.98237.09232.20234.02232.96-0.09%1,806,137
Oct 4, 2024239.56239.71231.51234.24233.180.43%1,599,700
Oct 3, 2024232.75234.91230.93233.24232.18-0.90%1,748,100
Oct 2, 2024232.60238.49230.83235.36234.291.35%1,404,519
Oct 1, 2024238.81239.83230.40232.22231.17-3.25%2,440,727
Sep 30, 2024237.39240.20236.22240.01238.92-2.01%2,898,566
Sep 27, 2024245.18246.98242.69244.93243.821.11%2,444,061
Sep 26, 2024242.63244.12234.95242.24241.143.53%2,067,700
Sep 25, 2024231.53235.14231.18233.97232.910.09%1,621,535
Sep 24, 2024234.60239.17230.67233.75232.690.82%1,913,947
Sep 23, 2024232.95234.00230.94231.86230.81-0.01%1,470,425
Sep 20, 2024233.41234.17228.54231.88230.83-2.87%6,787,626
Sep 19, 2024238.64242.49235.85238.72237.643.11%3,657,010
Sep 18, 2024233.37238.64230.96231.51230.46-0.46%2,161,234
Sep 17, 2024232.35234.68229.51232.57231.521.11%1,920,660
Sep 16, 2024227.00230.50225.33230.01228.970.03%1,866,400
Sep 13, 2024228.11231.88227.04229.93228.892.13%3,017,664
Sep 12, 2024228.01229.24222.37225.14224.12-2.48%2,532,950
Sep 11, 2024224.36231.33220.10230.87228.812.52%3,876,759
Sep 10, 2024227.38228.92221.54225.19223.18-2.35%2,911,128
Sep 9, 2024230.10231.07226.73230.60228.551.72%2,549,490
Sep 6, 2024236.17236.47225.68226.70224.68-4.22%3,035,625
Sep 5, 2024236.17239.83234.67236.70234.59-0.90%1,976,800
Sep 4, 2024234.01240.33232.08238.86236.731.15%2,492,380
Sep 3, 2024251.24252.24234.93236.14234.04-7.89%3,464,128
Aug 30, 2024254.79257.61252.00256.36254.083.05%2,696,453
Aug 29, 2024249.32254.25247.48248.78246.560.76%1,666,545
Aug 28, 2024252.37253.37244.90246.91244.71-2.30%1,439,409
Aug 27, 2024247.40254.54246.05252.73250.481.16%1,653,476
Aug 26, 2024251.30252.03248.23249.84247.61-1.10%2,042,049
Aug 23, 2024251.18254.27248.43252.63250.382.96%2,568,464
Aug 22, 2024254.98255.37244.21245.36243.17-3.52%3,142,475
Aug 21, 2024256.61259.74251.01254.31252.050.11%2,218,687
Aug 20, 2024256.58257.38252.55254.02251.76-1.63%1,516,412
Aug 19, 2024252.57258.42250.65258.24255.941.49%1,381,441
Aug 16, 2024251.99255.78250.04254.44252.170.47%1,524,003
Aug 15, 2024250.62254.76247.36253.25250.993.94%2,790,226
Aug 14, 2024247.79248.89241.26243.64241.47-1.76%1,786,039
Aug 13, 2024241.46248.61241.10248.01245.803.27%2,323,540
Aug 12, 2024242.70243.12237.03240.16238.02-0.77%2,299,100
Aug 9, 2024242.38243.91239.06242.02239.86-1.31%1,089,276
Aug 8, 2024236.70245.96233.00245.24243.066.96%2,776,151
Aug 7, 2024243.53244.52228.30229.29227.25-3.16%2,678,128
Aug 6, 2024237.24243.02234.35236.76234.650.57%1,854,900
Aug 5, 2024232.03241.98229.02235.41233.31-0.98%3,227,591
Aug 2, 2024236.15238.91231.08237.75235.63-2.41%4,567,156
Aug 1, 2024258.01260.61241.40243.62241.45-7.43%4,006,600