NXP SEMICONDUCTORS N V Historical Stock Price

Below is the stock price history for Nxp Semiconductors N V NXPI. Data is recorded each day for the historical open, high, low, close and volume. The Nxp Semiconductors N V stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nxp Semiconductors N V Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-12 116.17 116.17 115.56 115.68 101,854
2017-12-11 116.60 116.60 115.72 115.72 217,797
2017-12-08 115.33 115.83 115.25 115.25 124,193
2017-12-07 114.49 115.17 114.28 115.02 160,629
2017-12-06 113.70 114.57 113.70 114.31 292,524
2017-12-05 113.92 114.21 113.68 113.74 130,280
2017-12-04 115.00 115.00 113.80 113.87 160,408
2017-12-01 113.90 114.90 113.90 114.72 230,023
2017-11-30 113.51 113.805 112.98 113.15 220,497
2017-11-29 113.94 113.94 112.57 112.72 261,460
2017-11-28 114.75 114.79 113.98 113.98 267,548
2017-11-27 114.54 115.01 114.50 114.58 157,826
2017-11-24 114.80 115.00 114.58 114.63 136,710
2017-11-22 115.46 115.77 115.15 115.15 116,950
2017-11-21 115.45 115.50 115.18 115.18 150,318
2017-11-20 115.93 115.93 115.17 115.17 103,599
2017-11-17 115.46 115.685 115.26 115.38 97,014
2017-11-16 115.71 115.77 115.08 115.25 190,023
2017-11-15 115.00 115.31 114.76 114.87 147,749
2017-11-14 115.70 115.78 115.09 115.65 92,001
2017-11-13 116.00 116.00 115.59 115.78 98,864
2017-11-10 115.70 116.20 115.35 116.00 133,676
2017-11-09 116.00 116.00 115.17 115.19 174,544
2017-11-08 116.68 117.40 116.33 116.36 309,277
2017-11-07 116.47 116.97 116.005 116.76 141,722
2017-11-06 115.545 116.84 115.545 116.67 535,185
2017-11-03 117.71 118.17 111.83 114.90 1,504,575
2017-11-02 117.31 117.37 116.70 117.29 228,941
2017-11-01 117.50 117.63 116.955 117.30 158,376
2017-10-31 116.87 117.06 116.80 117.02 118,313

» More Nxp Semiconductors N V Stock Price History

To see other companies like Nxp Semiconductors N V (NXPI), view our stock market today for news, and other data.