Skip to main content
NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
234.50
-10.82 (-4.41%)
At close: Oct 31, 2024, 4:00 PM
234.79
+0.29 (0.12%)
After-hours: Oct 31, 2024, 6:35 PM EDT

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024244.48244.48231.30234.50234.50-4.41%3,525,767
Oct 30, 2024249.47253.42245.00245.32245.32-4.01%2,401,900
Oct 29, 2024250.57256.62249.06255.58255.582.35%2,134,410
Oct 28, 2024239.42251.10238.13249.70249.702.69%2,812,039
Oct 25, 2024240.62246.08240.08243.16243.161.72%2,140,509
Oct 24, 2024238.68241.92235.56239.06239.061.16%1,593,103
Oct 23, 2024236.23239.89233.02236.32236.322.07%2,957,300
Oct 22, 2024229.42232.49227.64231.52231.520.60%2,173,649
Oct 21, 2024231.06232.45227.33230.15230.15-1.41%1,585,290
Oct 18, 2024236.24236.67232.44233.45233.450.50%1,187,652
Oct 17, 2024238.44238.88232.10232.28232.28-0.19%2,062,228
Oct 16, 2024236.43237.84232.50232.73232.73-0.05%1,368,851
Oct 15, 2024242.64244.57230.14232.85232.85-4.35%3,611,900
Oct 14, 2024240.23243.74237.85243.44243.442.24%1,965,312
Oct 11, 2024233.57240.75233.35238.10238.100.82%1,148,222
Oct 10, 2024234.07236.47232.50236.17236.17-0.90%1,191,500
Oct 9, 2024233.24238.87233.00238.31238.311.43%1,423,811
Oct 8, 2024234.02236.18232.39234.96234.960.40%1,469,579
Oct 7, 2024236.98237.09232.20234.02234.02-0.09%1,806,137
Oct 4, 2024239.56239.71231.51234.24234.240.43%1,599,700
Oct 3, 2024232.75234.91230.93233.24233.24-0.90%1,748,100
Oct 2, 2024232.60238.49230.83235.36235.361.35%1,404,519
Oct 1, 2024238.81239.83230.40232.22232.22-3.25%2,440,727
Sep 30, 2024237.39240.20236.22240.01240.01-2.01%2,898,566
Sep 27, 2024245.18246.98242.69244.93244.931.11%2,444,061
Sep 26, 2024242.63244.12234.95242.24242.243.53%2,067,700
Sep 25, 2024231.53235.14231.18233.97233.970.09%1,621,535
Sep 24, 2024234.60239.17230.67233.75233.750.82%1,913,947
Sep 23, 2024232.95234.00230.94231.86231.86-0.01%1,470,425
Sep 20, 2024233.41234.17228.54231.88231.88-2.87%6,787,626
Sep 19, 2024238.64242.49235.85238.72238.723.11%3,657,010
Sep 18, 2024233.37238.64230.96231.51231.51-0.46%2,161,234
Sep 17, 2024232.35234.68229.51232.57232.571.11%1,920,660
Sep 16, 2024227.00230.50225.33230.01230.010.03%1,866,400
Sep 13, 2024228.11231.88227.04229.93229.932.13%3,017,664
Sep 12, 2024228.01229.24222.37225.14225.14-2.48%2,532,950
Sep 11, 2024224.36231.33220.10230.87229.862.52%3,876,759
Sep 10, 2024227.38228.92221.54225.19224.20-2.35%2,911,128
Sep 9, 2024230.10231.07226.73230.60229.591.72%2,549,490
Sep 6, 2024236.17236.47225.68226.70225.70-4.22%3,035,625
Sep 5, 2024236.17239.83234.67236.70235.66-0.90%1,976,800
Sep 4, 2024234.01240.33232.08238.86237.811.15%2,492,380
Sep 3, 2024251.24252.24234.93236.14235.10-7.89%3,464,128
Aug 30, 2024254.79257.61252.00256.36255.233.05%2,696,453
Aug 29, 2024249.32254.25247.48248.78247.690.76%1,666,545
Aug 28, 2024252.37253.37244.90246.91245.83-2.30%1,439,409
Aug 27, 2024247.40254.54246.05252.73251.621.16%1,653,476
Aug 26, 2024251.30252.03248.23249.84248.74-1.10%2,042,049
Aug 23, 2024251.18254.27248.43252.63251.522.96%2,568,464
Aug 22, 2024254.98255.37244.21245.36244.28-3.52%3,142,475
Aug 21, 2024256.61259.74251.01254.31253.190.11%2,218,687
Aug 20, 2024256.58257.38252.55254.02252.90-1.63%1,516,412
Aug 19, 2024252.57258.42250.65258.24257.111.49%1,381,441
Aug 16, 2024251.99255.78250.04254.44253.320.47%1,524,003
Aug 15, 2024250.62254.76247.36253.25252.143.94%2,790,226
Aug 14, 2024247.79248.89241.26243.64242.57-1.76%1,786,039
Aug 13, 2024241.46248.61241.10248.01246.923.27%2,323,540
Aug 12, 2024242.70243.12237.03240.16239.11-0.77%2,299,100
Aug 9, 2024242.38243.91239.06242.02240.96-1.31%1,089,276
Aug 8, 2024236.70245.96233.00245.24244.166.96%2,776,151
Aug 7, 2024243.53244.52228.30229.29228.28-3.16%2,678,128
Aug 6, 2024237.24243.02234.35236.76235.720.57%1,854,900
Aug 5, 2024232.03241.98229.02235.41234.38-0.98%3,227,591
Aug 2, 2024236.15238.91231.08237.75236.71-2.41%4,567,156
Aug 1, 2024258.01260.61241.40243.62242.55-7.43%4,006,600
Jul 31, 2024258.84264.54255.19263.16262.004.56%3,232,341
Jul 30, 2024258.46258.46250.36251.68250.57-1.61%2,478,000
Jul 29, 2024257.25262.24254.31255.81254.690.86%2,421,539
Jul 26, 2024251.59256.23250.58253.62252.512.47%2,111,290
Jul 25, 2024250.36255.46245.42247.51246.42-2.71%4,244,335
Jul 24, 2024260.77262.58254.21254.40253.28-3.01%4,060,921
Jul 23, 2024260.79269.63255.15262.30261.15-7.58%6,654,300
Jul 22, 2024275.86284.75271.02283.81282.565.39%4,005,420
Jul 19, 2024279.02279.89268.10269.29268.11-3.57%2,403,200
Jul 18, 2024279.93285.55276.05279.27278.041.08%2,209,022
Jul 17, 2024284.56296.08275.97276.29275.08-4.98%4,527,233
Jul 16, 2024285.39291.47283.26290.78289.502.83%1,356,700
Jul 15, 2024281.87286.09280.00282.77281.530.92%1,431,400
Jul 12, 2024277.81283.93275.74280.19278.962.04%1,558,800
Jul 11, 2024283.51284.99274.46274.58273.37-2.76%2,096,053
Jul 10, 2024277.08282.75275.08282.37281.132.71%1,233,329
Jul 9, 2024277.25278.14273.18274.91273.70-0.83%1,072,913
Jul 8, 2024274.36277.80274.16277.22276.001.35%1,007,000
Jul 5, 2024275.49275.50269.80273.54272.340.46%1,237,700
Jul 3, 2024272.38274.59268.40272.29271.090.09%1,084,500
Jul 2, 2024265.67272.24265.51272.04270.852.40%1,421,450
Jul 1, 2024269.12269.78262.53265.67264.50-1.27%1,724,119
Jun 28, 2024267.44273.83265.88269.09267.911.54%2,228,047
Jun 27, 2024268.21269.73264.41265.01263.85-1.18%1,489,106
Jun 26, 2024269.00270.86265.82268.17266.99-0.65%1,693,200
Jun 25, 2024270.31271.35266.68269.92268.730.99%1,460,700
Jun 24, 2024268.98271.77266.56267.27266.10-1.39%1,680,638
Jun 21, 2024266.43271.71264.84271.03269.842.40%4,027,521
Jun 20, 2024269.61270.32263.26264.68263.52-2.48%3,003,900
Jun 18, 2024270.78273.22269.36271.40270.210.05%1,650,101
Jun 17, 2024268.45271.64264.15271.26270.070.90%1,702,700
Jun 14, 2024270.00272.41266.27268.85267.67-2.40%1,680,348
Jun 13, 2024272.05279.43272.00275.47274.26-2.66%1,382,729
Jun 12, 2024282.00286.87279.59282.99280.741.82%1,653,643
Jun 11, 2024276.79278.36271.87277.93275.720.39%1,123,035