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
2018-02-20 125.79 125.90 125.55 125.68 1,645,122
2018-02-16 116.50 118.97 116.50 118.76 350,160
2018-02-15 115.57 117.03 115.42 116.76 150,923
2018-02-14 115.825 116.12 114.76 114.98 226,377
2018-02-13 116.31 116.99 116.29 116.29 140,433
2018-02-12 116.22 116.81 116.06 116.30 101,699
2018-02-09 116.48 116.48 114.87 115.83 282,663
2018-02-08 118.20 118.31 115.76 115.93 376,703
2018-02-07 117.99 118.23 116.29 116.72 170,259
2018-02-06 117.35 118.75 117.10 117.97 283,238
2018-02-05 119.80 120.28 118.59 118.59 359,983
2018-02-02 121.45 121.45 120.51 120.55 135,024
2018-02-01 120.86 121.40 120.72 121.13 177,207
2018-01-31 120.23 120.58 119.90 120.36 114,906
2018-01-30 120.00 120.37 119.91 120.37 70,390
2018-01-29 120.27 120.50 119.95 120.50 60,223
2018-01-26 120.62 120.63 120.22 120.36 99,413
2018-01-25 121.07 121.07 120.32 120.32 88,286
2018-01-24 120.74 121.05 120.42 120.50 82,073
2018-01-23 121.26 121.26 120.89 120.91 100,519
2018-01-22 120.81 121.25 120.56 121.10 105,956
2018-01-19 120.21 120.65 120.21 120.39 288,767
2018-01-18 119.68 120.19 119.68 119.92 161,172
2018-01-17 119.45 119.45 118.87 119.33 226,122
2018-01-16 119.57 119.89 119.46 119.47 91,645
2018-01-12 119.05 119.69 119.05 119.52 77,488
2018-01-11 119.36 119.40 118.80 119.25 56,670
2018-01-10 118.365 119.23 118.17 119.23 105,890
2018-01-09 118.65 118.79 118.30 118.35 77,550
2018-01-08 118.00 118.41 118.00 118.23 57,646

» 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.