Register to chat with like-minded investors on our interactive forums.
NXPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 231.51 | -1.06 | -0.46% | 233.37 | 238.64 | 230.96 | 2,143,540 |
| Sep 17 2024 | 232.57 | 2.56 | 1.11% | 232.35 | 234.68 | 229.51 | 1,893,734 |
| Sep 16 2024 | 230.01 | 0.08 | 0.03% | 227.00 | 230.50 | 225.45 | 1,855,969 |
| Sep 13 2024 | 229.93 | 4.79 | 2.13% | 228.11 | 231.88 | 227.04 | 2,966,296 |
| Sep 12 2024 | 225.14 | -5.73 | -2.48% | 228.01 | 228.01 | 222.37 | 2,479,485 |
| Sep 11 2024 | 230.87 | 5.68 | 2.52% | 224.36 | 231.33 | 220.10 | 3,875,911 |
| Sep 10 2024 | 225.19 | -5.41 | -2.35% | 226.665 | 228.915 | 221.54 | 2,787,945 |
| Sep 09 2024 | 230.60 | 3.90 | 1.72% | 230.10 | 231.07 | 226.73 | 2,549,310 |
| Sep 06 2024 | 226.70 | -10.00 | -4.22% | 235.22 | 235.39 | 225.68 | 3,015,436 |
| Sep 05 2024 | 236.70 | -2.16 | -0.90% | 236.17 | 239.83 | 234.67 | 1,951,537 |
| Sep 04 2024 | 238.86 | 2.72 | 1.15% | 234.00 | 240.33 | 232.075 | 2,492,192 |
| Sep 03 2024 | 236.14 | -20.22 | -7.89% | 251.01 | 251.24 | 234.93 | 3,444,281 |
| Aug 30 2024 | 256.36 | 7.58 | 3.05% | 254.79 | 257.61 | 252.00 | 2,696,165 |
| Aug 29 2024 | 248.78 | 1.87 | 0.76% | 249.32 | 254.25 | 247.48 | 1,666,197 |
| Aug 28 2024 | 246.91 | -5.82 | -2.30% | 252.37 | 253.37 | 244.90 | 1,436,618 |
| Aug 27 2024 | 252.73 | 2.89 | 1.16% | 247.40 | 254.54 | 246.045 | 1,653,475 |
| Aug 26 2024 | 249.84 | -2.79 | -1.10% | 252.12 | 252.12 | 248.23 | 2,041,884 |
| Aug 23 2024 | 252.63 | 7.27 | 2.96% | 251.18 | 254.27 | 248.43 | 2,568,272 |
| Aug 22 2024 | 245.36 | -8.95 | -3.52% | 254.98 | 255.37 | 244.21 | 3,140,797 |
| Aug 21 2024 | 254.31 | 0.29 | 0.11% | 256.61 | 259.74 | 251.01 | 2,219,183 |
| Aug 20 2024 | 254.02 | -4.22 | -1.63% | 256.58 | 257.375 | 252.55 | 1,515,967 |
| Aug 19 2024 | 258.24 | 3.80 | 1.49% | 252.57 | 258.42 | 250.645 | 1,381,360 |
| Aug 16 2024 | 254.44 | 1.19 | 0.47% | 251.2901 | 255.78 | 250.24 | 1,457,439 |
| Aug 15 2024 | 253.25 | 9.61 | 3.94% | 250.62 | 254.76 | 247.36 | 2,790,028 |
| Aug 14 2024 | 243.64 | -4.37 | -1.76% | 247.79 | 248.885 | 241.255 | 1,785,932 |
| Aug 13 2024 | 248.01 | 7.85 | 3.27% | 241.46 | 248.61 | 241.10 | 2,310,331 |
| Aug 12 2024 | 240.16 | -1.86 | -0.77% | 242.70 | 243.12 | 237.025 | 2,299,073 |
| Aug 09 2024 | 242.02 | -3.22 | -1.31% | 242.38 | 243.91 | 239.06 | 1,089,235 |
| Aug 08 2024 | 245.24 | 15.95 | 6.96% | 236.70 | 245.96 | 233.00 | 2,776,026 |
| Aug 07 2024 | 229.29 | -7.47 | -3.16% | 243.57 | 244.52 | 228.30 | 2,677,271 |
| Aug 06 2024 | 236.76 | 1.35 | 0.57% | 238.27 | 243.02 | 234.35 | 1,854,425 |
| Aug 05 2024 | 235.41 | -2.34 | -0.98% | 230.32 | 241.98 | 229.015 | 3,166,271 |
| Aug 02 2024 | 237.75 | -5.87 | -2.41% | 233.93 | 238.9078 | 231.545 | 4,420,998 |
| Aug 01 2024 | 243.62 | -19.54 | -7.43% | 258.00 | 260.61 | 241.40 | 4,004,709 |
| Jul 31 2024 | 263.16 | 11.48 | 4.56% | 258.84 | 264.54 | 255.19 | 3,231,568 |
| Jul 30 2024 | 251.68 | -4.13 | -1.61% | 258.46 | 258.46 | 250.60 | 2,477,764 |
| Jul 29 2024 | 255.81 | 2.19 | 0.86% | 257.25 | 262.235 | 254.31 | 2,421,338 |
| Jul 26 2024 | 253.62 | 6.11 | 2.47% | 251.59 | 256.23 | 250.58 | 2,111,204 |
| Jul 25 2024 | 247.51 | -6.89 | -2.71% | 247.31 | 255.46 | 245.42 | 4,100,051 |
| Jul 24 2024 | 254.40 | -7.90 | -3.01% | 260.74 | 262.585 | 254.21 | 3,955,196 |
| Jul 23 2024 | 262.30 | -21.66 | -7.63% | 260.79 | 269.63 | 255.15 | 6,653,389 |
| Jul 22 2024 | 283.965 | 14.67 | 5.45% | 275.86 | 284.75 | 271.02 | 2,190,585 |
| Jul 19 2024 | 269.29 | -9.98 | -3.57% | 279.02 | 279.43 | 268.096 | 2,362,684 |
| Jul 18 2024 | 279.27 | 2.98 | 1.08% | 279.93 | 285.55 | 276.05 | 2,208,634 |
| Jul 17 2024 | 276.29 | -14.49 | -4.98% | 287.74 | 296.08 | 275.97 | 4,458,390 |
| Jul 16 2024 | 290.78 | 8.01 | 2.83% | 285.39 | 291.47 | 283.26 | 1,356,293 |
| Jul 15 2024 | 282.77 | 2.58 | 0.92% | 281.87 | 286.09 | 280.00 | 1,431,424 |
| Jul 12 2024 | 280.19 | 5.61 | 2.04% | 277.81 | 283.93 | 275.74 | 1,558,575 |
| Jul 11 2024 | 274.58 | -7.79 | -2.76% | 283.51 | 283.51 | 274.46 | 2,079,766 |
| Jul 10 2024 | 282.37 | 7.46 | 2.71% | 277.08 | 282.75 | 275.08 | 1,233,274 |
| Jul 09 2024 | 274.91 | -2.31 | -0.83% | 277.25 | 278.135 | 273.18 | 1,072,368 |
| Jul 08 2024 | 277.22 | 3.68 | 1.35% | 274.36 | 277.80 | 274.16 | 1,006,972 |
| Jul 05 2024 | 273.54 | 1.25 | 0.46% | 275.49 | 275.50 | 269.795 | 1,237,696 |
| Jul 03 2024 | 272.29 | 0.25 | 0.09% | 272.38 | 274.59 | 268.40 | 1,084,498 |
| Jul 02 2024 | 272.04 | 6.37 | 2.40% | 265.67 | 272.235 | 265.505 | 1,421,378 |
| Jul 01 2024 | 265.67 | -3.42 | -1.27% | 269.12 | 269.78 | 262.53 | 1,723,952 |
| Jun 28 2024 | 269.09 | 4.08 | 1.54% | 267.44 | 273.835 | 265.88 | 2,227,855 |
| Jun 27 2024 | 265.01 | -3.16 | -1.18% | 268.21 | 269.7299 | 264.41 | 1,489,081 |
| Jun 26 2024 | 268.17 | -1.75 | -0.65% | 269.00 | 270.86 | 265.82 | 1,693,080 |
| Jun 25 2024 | 269.92 | 2.65 | 0.99% | 270.31 | 271.35 | 266.68 | 1,459,832 |
| Jun 24 2024 | 267.27 | -3.76 | -1.39% | 268.98 | 271.77 | 266.56 | 1,680,639 |
| Jun 21 2024 | 271.03 | 6.35 | 2.40% | 266.43 | 271.715 | 264.84 | 4,033,610 |
