Historical Stock Prices

NXP 
$13.53
*  
0.05
0.37%
Get NXP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NXP now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 13.49 13.55 13.49 13.53 23,703
07/30/2015 13.49 13.54 13.46 13.48 31,561
07/29/2015 13.54 13.54 13.39 13.49 36,018
07/28/2015 13.49 13.51 13.46 13.47 33,222
07/27/2015 13.52 13.54 13.47 13.48 20,973
07/24/2015 13.55 13.576 13.53 13.53 19,909
07/23/2015 13.59 13.62 13.5 13.59 46,761
07/22/2015 13.53 13.57 13.5 13.53 19,529
07/21/2015 13.52 13.54 13.49 13.51 32,447
07/20/2015 13.52 13.55 13.51 13.51 11,497
07/17/2015 13.53 13.57 13.5 13.5 23,129
07/16/2015 13.6 13.62 13.5 13.51 108,896
07/15/2015 13.56 13.61 13.41 13.6 27,223
07/14/2015 13.6 13.63 13.54 13.6 24,511
07/13/2015 13.63 13.63 13.56 13.59 14,594
07/10/2015 13.63 13.72 13.62 13.72 58,246
07/09/2015 13.62 13.68 13.5901 13.64 29,277
07/08/2015 13.69 13.69 13.61 13.61 30,181
07/07/2015 13.65 13.69 13.61 13.63 41,680
07/06/2015 13.57 13.61 13.56 13.58 17,855
07/02/2015 13.52 13.57 13.513 13.5502 13,410
07/01/2015 13.57 13.57 13.51 13.51 26,342
06/30/2015 13.57 13.5968 13.54 13.57 50,017
06/29/2015 13.53 13.53 13.49 13.5168 24,451
06/26/2015 13.56 13.57 13.51 13.51 28,841
06/25/2015 13.62 13.62 13.55 13.57 12,727
06/24/2015 13.57 13.61 13.55 13.61 16,050
06/23/2015 13.5 13.61 13.48 13.58 49,040
06/22/2015 13.53 13.57 13.52 13.53 32,349
06/19/2015 13.6 13.6 13.52 13.58 62,018
06/18/2015 13.59 13.59 13.554 13.58 29,838
06/17/2015 13.54 13.59 13.5 13.57 48,714
06/16/2015 13.47 13.58 13.47 13.58 42,571
06/15/2015 13.53 13.5594 13.48 13.5 33,976
06/12/2015 13.5 13.5899 13.47 13.48 38,690
06/11/2015 13.44 13.52 13.44 13.51 34,514
06/10/2015 13.43 13.54 13.43 13.48 53,609
06/09/2015 13.56 13.56 13.46 13.4799 36,065
06/08/2015 13.65 13.67 13.53 13.58 71,419
06/05/2015 13.68 13.6801 13.58 13.63 44,641
06/04/2015 13.85 13.87 13.76 13.76 31,359
06/03/2015 13.86 13.89 13.85 13.85 23,929
06/02/2015 13.93 13.93 13.85 13.88 34,717
06/01/2015 13.92 13.95 13.9102 13.92 20,054
05/29/2015 13.85 13.92 13.85 13.91 14,431
05/28/2015 13.84 13.9 13.84 13.89 9,854
05/27/2015 13.88 13.96 13.82 13.84 63,317
05/26/2015 13.84 13.8499 13.8 13.82 58,765
05/22/2015 13.94 13.94 13.8 13.81 36,617
05/21/2015 13.98 14.04 13.92 13.92 39,648
05/20/2015 14.04 14.05 13.99 14.0032 26,445
05/19/2015 13.95 14.06 13.93 14.03 38,833
05/18/2015 14.09 14.09 13.94 13.96 27,365
05/15/2015 14.02 14.1 14.02 14.08 28,379
05/14/2015 13.98 14.06 13.98 14.0255 18,828
05/13/2015 13.93 14.02 13.93 13.97 32,957
05/12/2015 14.03 14.03 13.91 14 47,533
05/11/2015 14.05 14.06 14.01 14.02 36,062
05/08/2015 14.02 14.11 14 14.05 47,437
05/07/2015 14.07 14.08 13.93 14.01 54,123
05/06/2015 14.18 14.18 14.0612 14.09 28,517
05/05/2015 14.26 14.26 14.14 14.16 50,529
05/04/2015 14.32 14.3675 14.15 14.24 42,847
05/01/2015 14.41 14.41 14.29 14.32 30,470
04/30/2015 14.39 14.41 14.3762 14.4 13,842
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?