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
2018-06-21 113.75 113.75 112.38 112.93 157,186
2018-06-20 109.45 114.26 109.08 112.93 426,919
2018-06-19 108.00 109.82 108.00 108.90 378,606
2018-06-18 112.00 112.05 110.46 111.48 387,783
2018-06-15 115.17 116.98 112.86 113.285 508,743
2018-06-14 111.50 113.27 110.33 113.22 419,181
2018-06-13 113.30 113.755 111.47 111.55 564,865
2018-06-12 116.85 116.86 114.90 115.05 338,214
2018-06-11 119.00 119.00 117.68 118.23 224,776
2018-06-08 119.50 120.36 118.80 119.99 198,347
2018-06-07 122.00 122.19 120.03 120.14 1,163,767
2018-06-06 115.50 115.50 113.46 114.52 236,544
2018-06-05 110.62 114.75 110.29 114.75 178,944
2018-06-04 110.00 111.27 109.45 110.44 282,914
2018-06-01 113.75 114.55 113.27 113.96 278,847
2018-05-31 115.02 115.34 112.61 113.91 390,507
2018-05-30 115.00 115.94 114.18 114.68 451,343
2018-05-29 119.50 119.50 115.91 116.19 500,740
2018-05-25 111.61 116.96 111.46 116.49 412,902
2018-05-24 113.10 113.20 109.90 111.37 243,498
2018-05-23 114.00 114.00 111.96 112.73 193,712
2018-05-22 117.63 117.69 115.04 115.04 572,532
2018-05-21 113.89 114.77 113.17 114.34 548,689
2018-05-18 105.50 112.79 105.50 110.91 593,931
2018-05-17 109.90 109.91 104.55 106.57 570,858
2018-05-16 108.00 109.48 106.92 108.89 406,740
2018-05-15 112.40 112.40 109.60 109.60 473,041
2018-05-14 109.50 113.36 108.18 110.89 1,420,965
2018-05-11 99.15 99.33 98.44 98.94 93,240
2018-05-10 98.79 99.25 98.68 99.25 110,929

» 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.