Historical Stock Prices

NXP 
$14.44
*  
0.04
0.28%
Get NXP Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 14.39 14.45 14.39 14.44 12,133
04/16/2015 14.41 14.44 14.4 14.4 12,255
04/15/2015 14.4 14.47 14.37 14.44 19,910
04/14/2015 14.38 14.44 14.38 14.3862 11,743
04/13/2015 14.4 14.44 14.33 14.33 22,714
04/10/2015 14.43 14.47 14.42 14.45 16,312
04/09/2015 14.46 14.49 14.37 14.46 48,333
04/08/2015 14.52 14.57 14.45 14.46 25,201
04/07/2015 14.46 14.58 14.46 14.58 15,726
04/06/2015 14.5 14.56 14.46 14.47 15,931
04/02/2015 14.6 14.6 14.45 14.4913 51,897
04/01/2015 14.54 14.59 14.54 14.58 14,776
03/31/2015 14.51 14.61 14.51 14.51 42,746
03/30/2015 14.48 14.55 14.48 14.544 12,536
03/27/2015 14.42 14.51 14.42 14.51 25,276
03/26/2015 14.48 14.48 14.36 14.38 33,099
03/25/2015 14.5 14.54 14.47 14.47 13,972
03/24/2015 14.5 14.52 14.46 14.51 32,281
03/23/2015 14.49 14.53 14.48 14.51 14,593
03/20/2015 14.44 14.5086 14.42 14.48 26,135
03/19/2015 14.39 14.44 14.33 14.43 21,496
03/18/2015 14.31 14.42 14.28 14.3796 53,028
03/17/2015 14.4 14.4 14.3 14.31 25,826
03/16/2015 14.42 14.45 14.39 14.44 25,685
03/13/2015 14.42 14.4513 14.35 14.37 20,957
03/12/2015 14.52 14.53 14.41 14.456 21,181
03/11/2015 14.49 14.49 14.4 14.4568 11,810
03/10/2015 14.49 14.53 14.46 14.5068 26,159
03/09/2015 14.51 14.51 14.43 14.47 25,329
03/06/2015 14.65 14.65 14.42 14.45 54,338
03/05/2015 14.7 14.73 14.68 14.72 26,465
03/04/2015 14.56 14.72 14.511 14.671 43,212
03/03/2015 14.59 14.59 14.49 14.51 20,579
03/02/2015 14.78 14.78 14.52 14.56 40,753
02/27/2015 14.69 14.74 14.64 14.68 23,724
02/26/2015 14.78 14.78 14.65 14.68 66,314
02/25/2015 14.73 14.79 14.73 14.7759 27,727
02/24/2015 14.67 14.77 14.64 14.75 30,014
02/23/2015 14.51 14.71 14.51 14.71 55,480
02/20/2015 14.33 14.51 14.33 14.51 36,303
02/19/2015 14.23 14.36 14.23 14.29 17,076
02/18/2015 14.24 14.32 14.19 14.3 24,615
02/17/2015 14.49 14.58 14.2 14.2 32,361
02/13/2015 14.54 14.54 14.45 14.49 26,262
02/12/2015 14.43 14.54 14.37 14.53 41,517
02/11/2015 14.47 14.47 14.3196 14.37 28,769
02/10/2015 14.44 14.5 14.42 14.47 23,483
02/09/2015 14.5 14.52 14.46 14.46 19,075
02/06/2015 14.63 14.65 14.46 14.51 45,749
02/05/2015 14.8 14.8 14.65 14.6884 18,429
02/04/2015 14.76 14.77 14.7 14.7693 29,907
02/03/2015 14.8 14.84 14.72 14.7717 48,106
02/02/2015 14.88 14.96 14.79 14.89 53,494
01/30/2015 14.74 14.86 14.71 14.85 47,483
01/29/2015 14.7 14.72 14.64 14.65 30,323
01/28/2015 14.77 14.85 14.66 14.701 41,647
01/27/2015 14.68 14.732 14.65 14.651 26,360
01/26/2015 14.52 14.65 14.52 14.61 29,098
01/23/2015 14.53 14.56 14.5 14.54 48,057
01/22/2015 14.51 14.57 14.4996 14.51 26,710
01/21/2015 14.53 14.53 14.43 14.51 84,301
01/20/2015 14.47 14.54 14.45 14.47 44,933
01/16/2015 14.35 14.45 14.34 14.43 52,864
01/15/2015 14.35 14.39 14.33 14.33 33,345
01/14/2015 14.33 14.4 14.32 14.32 29,809
01/13/2015 14.4 14.5 14.32 14.32 43,402
01/12/2015 14.51 14.52 14.44 14.44 33,538
01/09/2015 14.4 14.48 14.4 14.433 26,847
01/08/2015 14.45 14.45 14.38 14.4101 13,726
01/07/2015 14.37 14.47 14.37 14.42 22,837
01/06/2015 14.38 14.4 14.345 14.36 25,166
01/05/2015 14.34 14.4 14.34 14.3699 24,258
01/02/2015 14.25 14.32 14.25 14.3 21,649
12/31/2014 14.32 14.379 14.25 14.2644 31,342
12/30/2014 14.15 14.28 14.12 14.27 35,068
12/29/2014 14.24 14.32 14.126 14.18 66,080
12/26/2014 14.14 14.28 14.14 14.27 27,771
12/24/2014 14.15 14.15 14.1 14.14 10,211
12/23/2014 14.19 14.2 14.13 14.13 19,499
12/22/2014 14.22 14.233 14.16 14.1813 19,289
12/19/2014 14.17 14.22 14.13 14.1845 24,086
12/18/2014 14.22 14.24 14.14 14.1699 28,183
12/17/2014 14.07 14.2 14.07 14.19 43,786
12/16/2014 14.09 14.09 14.05 14.08 47,798
12/15/2014 14.05 14.11 14.03 14.08 36,782
12/12/2014 14.03 14.0899 14.03 14.0699 25,234
12/11/2014 14.13 14.13 14 14 37,258
12/10/2014 14.05 14.15 14.05 14.12 36,218
12/09/2014 13.99 14.09 13.9701 14.0436 38,385
12/08/2014 13.95 14.02 13.95 13.99 38,863
12/05/2014 14.01 14.02 13.94 13.94 22,753
12/04/2014 14.03 14.08 14 14.05 18,252
12/03/2014 14.03 14.04 13.99 14.01 40,463
12/02/2014 13.98 14.03 13.96 14.0199 21,345
12/01/2014 14.03 14.05 13.97 13.97 56,903
11/28/2014 13.94 14.05 13.94 13.98 28,513
11/26/2014 13.93 13.96 13.9 13.94 37,217
11/25/2014 13.9 13.922 13.87 13.91 27,093
11/24/2014 13.97 13.97 13.88 13.89 29,898
11/21/2014 14 14 13.92 13.9575 35,290
11/20/2014 13.96 13.96 13.92 13.95 6,878
11/19/2014 13.92 13.95 13.9 13.95 14,874
11/18/2014 13.92 13.97 13.86 13.8901 19,278
11/17/2014 13.99 13.99 13.87 13.89 26,404
11/14/2014 13.96 13.99 13.9 13.98 47,641
11/13/2014 13.97 13.97 13.93 13.95 13,027
11/12/2014 13.98 14.02 13.9 13.97 30,077
11/11/2014 14.01 14.04 14.0001 14.03 16,539
11/10/2014 13.98 14.02 13.96 14.02 20,712
11/07/2014 14.03 14.05 13.96 13.98 52,234
11/06/2014 14.05 14.05 13.99 13.9962 34,239
11/05/2014 13.96 14.09 13.96 14.03 40,528
11/04/2014 14.05 14.14 14.001 14.04 48,707
11/03/2014 14.03 14.06 14.01 14.04 38,952
10/31/2014 14.03 14.04 13.96 14.03 21,798
10/30/2014 13.98 14.01 13.71 14.01 16,322
10/29/2014 13.95 14.09 13.94 13.97 44,351
10/28/2014 13.94 14 13.88 13.95 45,404
10/27/2014 13.92 14 13.85 13.87 42,852
10/24/2014 14 14.01 13.94 13.96 20,015
10/23/2014 13.92 14.02 13.92 13.95 23,354
10/22/2014 14 14 13.91 13.96 31,701
10/21/2014 13.99 14 13.92 13.98 18,359
10/20/2014 14.01 14.01 13.95 13.98 9,508
10/17/2014 13.91 14 13.91 13.9799 29,666
10/16/2014 13.81 13.97 13.78 13.93 48,835
10/15/2014 13.79 13.86 13.79 13.81 50,432
10/14/2014 13.77 13.83 13.75 13.77 17,536
10/13/2014 13.75 13.8 13.74 13.78 45,972
10/10/2014 13.75 13.84 13.75 13.76 22,592
10/09/2014 13.86 13.92 13.77 13.81 54,087
10/08/2014 13.79 13.89 13.79 13.86 28,620
10/07/2014 13.83 13.87 13.78 13.82 60,446
10/06/2014 13.8 13.87 13.7901 13.85 20,729
10/03/2014 13.73 13.7736 13.69 13.7668 33,308
10/02/2014 13.85 13.85 13.69 13.77 46,239
10/01/2014 13.79 13.83 13.78 13.81 32,425
09/30/2014 13.8 13.81 13.74 13.79 48,476
09/29/2014 13.77 13.83 13.73 13.76 40,201
09/26/2014 13.78 13.81 13.72 13.75 26,289
09/25/2014 13.72 13.8 13.713 13.76 37,716
09/24/2014 13.73 13.76 13.7 13.74 17,800
09/23/2014 13.74 13.789 13.71 13.75 59,677
09/22/2014 13.7 13.75 13.69 13.71 23,607
09/19/2014 13.67 13.73 13.67 13.73 11,115
09/18/2014 13.68 13.7425 13.65 13.68 34,479
09/17/2014 13.73 13.8 13.68 13.707 42,224
09/16/2014 13.85 13.8552 13.65 13.75 41,380
09/15/2014 13.9 13.9499 13.83 13.86 23,422
09/12/2014 13.9 13.969 13.8901 13.92 27,099
09/11/2014 13.88 13.96 13.88 13.955 13,705
09/10/2014 13.91 13.99 13.91 13.99 31,539
09/09/2014 13.87 13.95 13.85 13.95 39,559
09/08/2014 13.93 13.93 13.85 13.85 26,538
09/05/2014 13.89 13.93 13.85 13.89 39,259
09/04/2014 13.87 13.9 13.83 13.84 36,837
09/03/2014 13.88 13.9399 13.81 13.84 69,439
09/02/2014 13.93 13.94 13.89 13.89 34,298
08/29/2014 13.92 13.97 13.92 13.96 17,083
08/28/2014 13.86 13.98 13.86 13.94 28,252
08/27/2014 13.82 13.92 13.8076 13.91 32,124
08/26/2014 13.73 13.79 13.73 13.78 18,630
08/25/2014 13.72 13.77 13.71 13.7699 37,484
08/22/2014 13.7 13.74 13.69 13.71 35,717
08/21/2014 13.78 13.78 13.73 13.7499 14,607
08/20/2014 13.74 13.75 13.736 13.736 11,706
08/19/2014 13.73 13.7848 13.73 13.78 19,635
08/18/2014 13.76 13.77 13.74 13.75 16,035
08/15/2014 13.7 13.77 13.7 13.7679 17,864
08/14/2014 13.71 13.739 13.683 13.715 17,824
08/13/2014 13.68 13.71 13.6112 13.7 30,161
08/12/2014 13.73 13.73 13.67 13.68 14,888
08/11/2014 13.66 13.73 13.66 13.69 23,447
08/08/2014 13.69 13.73 13.67 13.68 39,969
08/07/2014 13.66 13.72 13.65 13.66 29,241
08/06/2014 13.64 13.69 13.64 13.65 49,638
08/05/2014 13.69 13.77 13.62 13.64 64,357
08/04/2014 13.75 13.8 13.74 13.74 11,746
08/01/2014 13.81 13.84 13.74 13.79 28,511
07/31/2014 13.68 13.81 13.6636 13.78 42,726
07/30/2014 13.79 13.79 13.7 13.73 36,725
07/29/2014 13.87 13.87 13.78 13.78 37,919
07/28/2014 13.83 13.85 13.79 13.8499 27,720
07/25/2014 13.83 13.85 13.813 13.813 25,732
07/24/2014 13.83 13.83 13.7501 13.8 43,522
07/23/2014 13.81 13.88 13.81 13.82 46,180
07/22/2014 13.78 13.86 13.78 13.85 45,664
07/21/2014 13.82 13.879 13.78 13.78 37,988
07/18/2014 13.84 13.874 13.81 13.83 11,712
07/17/2014 13.79 13.94 13.78 13.86 37,475
07/16/2014 13.74 13.81 13.74 13.76 24,569
07/15/2014 13.78 13.83 13.77 13.78 22,437
07/14/2014 13.85 13.899 13.78 13.79 29,979
07/11/2014 13.84 13.9 13.83 13.83 30,607
07/10/2014 13.91 13.94 13.8601 13.9 28,336
07/09/2014 13.93 13.94 13.87 13.92 13,799
07/08/2014 13.87 13.939 13.87 13.89 20,452
07/07/2014 13.87 13.89 13.83 13.85 32,271
07/03/2014 13.94 13.94 13.8 13.8 23,400
07/02/2014 14.08 14.08 13.95 13.97 63,594
07/01/2014 14.12 14.13 14.06 14.07 47,407
06/30/2014 14.1 14.15 14.08 14.08 29,750
06/27/2014 14.03 14.12 14.03 14.11 16,355
06/26/2014 14.06 14.11 14.02 14.05 33,915
06/25/2014 14.04 14.07 13.98 14.06 32,519
06/24/2014 13.93 14.02 13.93 13.9844 23,629
06/23/2014 13.9 13.97 13.8952 13.96 16,644
06/20/2014 13.83 13.92 13.83 13.9 17,192
06/19/2014 13.89 13.9205 13.85 13.8678 32,985
06/18/2014 13.81 13.89 13.81 13.89 22,144
06/17/2014 13.86 13.8901 13.79 13.81 28,870
06/16/2014 13.97 13.97 13.89 13.89 14,190
06/13/2014 13.96 13.98 13.9 13.93 24,193
06/12/2014 13.91 14.03 13.8901 13.991 40,930
06/11/2014 13.91 13.93 13.894 13.91 16,954
06/10/2014 13.94 13.99 13.92 13.99 20,263
06/09/2014 13.86 13.98 13.86 13.95 20,254
06/06/2014 13.85 13.9 13.84 13.9 26,745
06/05/2014 13.79 13.86 13.78 13.85 33,017
06/04/2014 13.84 13.84 13.78 13.81 30,796
06/03/2014 13.84 13.86 13.8002 13.8437 47,647
06/02/2014 13.79 13.8499 13.78 13.84 71,872
05/30/2014 13.77 13.8001 13.75 13.78 53,807
05/29/2014 13.76 13.79 13.75 13.75 54,203
05/28/2014 13.76 13.79 13.74 13.75 54,282
05/27/2014 13.8 13.8 13.73 13.741 37,300
05/23/2014 13.8 13.82 13.783 13.8 19,549
05/22/2014 13.81 13.82 13.7901 13.8 17,226
05/21/2014 13.82 13.84 13.8001 13.8001 7,055
05/20/2014 13.81 13.85 13.79 13.84 33,666
05/19/2014 13.8 13.85 13.8 13.82 33,352
05/16/2014 13.81 13.8299 13.79 13.81 16,369
05/15/2014 13.79 13.82 13.78 13.81 20,378
05/14/2014 13.72 13.79 13.72 13.76 22,630
05/13/2014 13.71 13.76 13.71 13.73 24,732
05/12/2014 13.78 13.84 13.74 13.76 56,896
05/09/2014 13.78 13.84 13.78 13.84 15,974
05/08/2014 13.75 13.84 13.75 13.82 45,407
05/07/2014 13.73 13.79 13.71 13.77 35,773
05/06/2014 13.7 13.7299 13.68 13.72 24,517
05/05/2014 13.62 13.7187 13.62 13.69 38,271
05/02/2014 13.62 13.68 13.6 13.65 38,334
05/01/2014 13.6 13.7 13.6 13.68 39,031
04/30/2014 13.54 13.62 13.54 13.59 51,565
04/29/2014 13.59 13.59 13.53 13.56 54,024
04/28/2014 13.57 13.64 13.57 13.59 32,320
04/25/2014 13.55 13.58 13.52 13.57 29,385
04/24/2014 13.48 13.547 13.48 13.5 34,541
04/23/2014 13.45 13.51 13.43 13.5 37,724
04/22/2014 13.43 13.45 13.4 13.42 24,135
04/21/2014 13.4 13.41 13.36 13.39 62,793
04/17/2014 13.36 13.41 13.32 13.34 65,237
*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?