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
2018-09-25 88.01 88.01 86.35 86.36 687,726
2018-09-24 91.15 92.03 90.82 91.04 347,837
2018-09-21 93.54 93.69 92.67 93.58 501,271
2018-09-20 93.92 93.99 93.30 93.86 364,054
2018-09-19 91.73 92.22 91.73 92.22 270,802
2018-09-18 90.03 91.85 90.03 91.81 312,555
2018-09-17 94.00 94.00 90.01 90.01 308,185
2018-09-14 91.80 93.10 91.61 92.79 430,075
2018-09-13 89.64 92.16 89.62 91.86 521,723
2018-09-12 88.55 88.55 84.83 88.38 928,664
2018-09-11 94.00 94.00 88.44 89.47 971,298
2018-09-10 94.19 94.94 93.60 93.60 558,972
2018-09-07 94.90 94.995 93.28 93.73 747,745
2018-09-06 93.71 94.23 93.35 93.905 607,734
2018-09-05 94.30 94.63 92.99 93.77 659,897
2018-09-04 93.45 94.69 93.26 94.61 436,009
2018-08-31 92.19 93.24 92.19 93.24 306,168
2018-08-30 93.36 93.39 91.91 92.21 558,902
2018-08-29 92.98 93.96 92.78 93.95 413,241
2018-08-28 92.58 93.25 92.45 93.15 442,390
2018-08-27 92.23 92.44 91.83 92.435 355,014
2018-08-24 90.91 92.18 90.90 92.00 537,227
2018-08-23 91.14 91.24 90.18 90.69 398,579
2018-08-22 91.06 91.80 90.79 91.165 375,743
2018-08-21 90.30 92.44 90.18 91.85 610,873
2018-08-20 90.15 90.73 88.54 90.33 514,571
2018-08-17 89.03 90.13 89.03 89.96 336,847
2018-08-16 89.93 90.16 89.40 89.50 315,628
2018-08-15 89.78 89.78 86.79 88.96 764,502
2018-08-14 92.88 93.10 90.39 91.29 620,343

» 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.