NXPI

Historical Stock Prices

$96.99
*  
0.88
0.9%
Get NXPI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NXPI now
Exchange: NASDAQ
Industry: Technology
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 97.34 100.26 96.73 96.99 4,968,574
07/30/2015 96 98.65 94.2 97.87 6,522,365
07/29/2015 91.25 93.45 90.16 91.8 3,966,851
07/28/2015 89.46 92.035 87.37 91.04 3,385,267
07/27/2015 88.95 89.46 86.93 88.22 3,188,886
07/24/2015 94.01 94.49 90.08 90.28 3,585,041
07/23/2015 92.39 94.47 92.0101 93 4,949,330
07/22/2015 87.21 90.59 85.72 90.28 8,243,628
07/21/2015 89.91 92.49 89.87 92.4 3,655,011
07/20/2015 91.83 91.83 89.65 90.01 2,895,394
07/17/2015 92.18 92.61 89.67 91.28 3,536,917
07/16/2015 93.48 93.88 90.63 91.79 4,979,235
07/15/2015 94.75 94.99 92.75 92.88 3,588,225
07/14/2015 92.5 95.42 91.92 94.74 3,746,143
07/13/2015 93.9 94.46 91.02 91.8 4,315,855
07/10/2015 91.75 93.9 91.75 92.73 4,845,594
07/09/2015 94 94.99 89.77 90.51 5,472,096
07/08/2015 94.76 95.355 91.43 92.235 6,318,756
07/07/2015 96.72 97.3 91.02 96.47 5,162,393
07/06/2015 96.71 99.18 95.87 96.71 2,147,308
07/02/2015 97.5 98.64 97.25 98.12 1,653,861
07/01/2015 100.47 101.168 97.22 97.63 2,019,239
06/30/2015 98.39 99.17 95.79 98.2 3,615,750
06/29/2015 98.28 99.95 96.24 97.5 3,168,781
06/26/2015 101.94 102.88 100.1645 100.52 2,800,825
06/25/2015 103.37 103.83 102.2111 102.625 1,366,474
06/24/2015 103.43 104.2 102.71 102.94 1,966,154
06/23/2015 105.36 105.7 102.69 103.42 2,541,223
06/22/2015 105.79 106.44 103.74 104.6 2,066,287
06/19/2015 105.21 105.49 103 104.62 3,752,301
06/18/2015 102.23 106.57 102.23 105.18 2,957,914
06/17/2015 103.21 103.88 102.01 102.175 1,940,050
06/16/2015 103.24 103.46 101.63 103.15 2,043,862
06/15/2015 102.67 103.17 101.43 102.79 2,659,293
06/12/2015 103.53 104.4699 103.41 103.81 1,638,685
06/11/2015 104.95 105.595 103.69 104.69 1,559,415
06/10/2015 106.3175 106.3175 104.6 105.31 2,392,434
06/09/2015 103.15 104.19 101.15 103.81 2,970,565
06/08/2015 107.02 107.12 103.4 103.83 2,805,085
06/05/2015 106.41 107.65 105.87 106.975 2,275,773
06/04/2015 107.75 108.65 105.91 106.74 2,907,538
06/03/2015 111.74 111.97 108.16 108.23 2,946,686
06/02/2015 111.39 111.725 109.22 110.63 3,038,607
06/01/2015 113.23 114 111.34 111.98 2,720,290
05/29/2015 110.8 112.81 110.13 112.25 3,597,586
05/28/2015 111.44 112.77 109.6 110.79 5,020,022
05/27/2015 107.12 111.14 106.8 110.71 4,103,432
05/26/2015 107.88 107.97 105.78 106.99 2,987,632
05/22/2015 107.06 108 106.12 107.175 2,804,372
05/21/2015 102.78 106.88 101.53 106.79 4,917,331
05/20/2015 102.85 103.94 101.89 102.88 1,746,416
05/19/2015 103.5 105.69 101.97 102.79 2,834,752
05/18/2015 102.85 103.4299 102.086 103.11 1,750,351
05/15/2015 103.34 103.49 101.75 102.72 2,255,244
05/14/2015 102.55 103 101.55 102.66 1,901,131
05/13/2015 102.23 103.18 101.5 101.64 2,054,777
05/12/2015 104.12 104.1878 101.6701 101.78 2,286,646
05/11/2015 104.1 104.94 103.19 103.57 2,408,039
05/08/2015 102 104.8 101.56 103.98 4,499,484
05/07/2015 98.87 100.85 98.56 100.74 2,742,038
05/06/2015 97.5 98.7 96.43 98.49 2,415,734
05/05/2015 99.3 100.14 97.28 97.44 2,936,669
05/04/2015 101.22 101.67 98.96 100.13 2,447,562
05/01/2015 95.94 102.28 95.8 100.99 4,764,457
04/30/2015 97.14 99.84 95.62 96.12 6,248,087
*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?