NXPI

NXP Semiconductors N.V. Common Stock Historical Stock Prices

$85.87
*  
3.07
3.45%
Get NXPI Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-2016

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.
16:00 88.25 91.18 85.2761 85.87 5,494,439
04/27/2016 86 88.98 85.94 88.94 6,552,265
04/26/2016 87.13 89.79 85.83 86.69 18,165,980
04/25/2016 83.79 84.68 81.89 83.34 4,553,324
04/22/2016 83.75 85.4 82.8 84.39 3,385,742
04/21/2016 84.83 84.97 83.7633 84.14 1,609,585
04/20/2016 83.6 85.6089 83.08 85.01 3,011,974
04/19/2016 84.07 84.34 81.955 82.89 3,009,414
04/18/2016 84.02 84.675 83.62 84.13 3,021,102
04/15/2016 84.43 84.945 84 84.38 5,342,564
04/14/2016 84.32 85.62 83.74 85.49 2,920,251
04/13/2016 83.45 85.45 83.1 85.05 4,155,937
04/12/2016 83.5 83.5 81.63 82.69 2,561,641
04/11/2016 83.54 84.25 82.94 82.98 2,608,571
04/08/2016 83.51 84.585 82.27 82.74 3,480,054
04/07/2016 82.5 82.7 80.99 81.26 2,119,106
04/06/2016 80.52 83.17 80.52 83.02 1,848,307
04/05/2016 80.59 81.79 80.4 81.12 1,878,270
04/04/2016 81.2 82.48 80.87 81.57 2,001,520
04/01/2016 80.21 82.19 80.05 82.05 2,544,392
03/31/2016 81.64 81.93 80.505 81.07 4,029,625
03/30/2016 80.99 82.1 80.94 81.75 4,770,165
03/29/2016 80.44 81.97 79.44 81.69 2,776,730
03/28/2016 81.51 81.76 79.93 80.87 1,400,969
03/24/2016 80.5 81.32 79.56 81.25 2,721,587
03/23/2016 83.25 83.34 81.14 81.22 2,043,137
03/22/2016 81.7 83.12 81.39 83.06 1,957,360
03/21/2016 82.69 83.6 81.91 82.75 2,138,889
03/18/2016 81.45 83.47 81.24 83.38 4,420,708
03/17/2016 79.16 81.4 79.16 81.22 3,756,510
03/16/2016 78.45 80.1 78.19 79.89 4,340,240
03/15/2016 78.5 79.22 77.25 79.07 4,001,959
03/14/2016 78 79.23 77.45 78.81 2,372,938
03/11/2016 78.01 78.39 77.22 78.1 3,944,203
03/10/2016 77.42 78.4399 75.39 77.22 2,697,353
03/09/2016 75.56 76.9775 74.4 76.73 2,803,939
03/08/2016 76.21 76.7899 74.5216 75.48 2,905,177
03/07/2016 76.57 78.32 75.44 76.98 3,723,843
03/04/2016 75.66 78.435 75.39 76.63 4,278,398
03/03/2016 75.65 75.73 73.6 74.52 2,672,581
03/02/2016 74.25 75.92 74.23 75.55 2,993,179
03/01/2016 72 74.62 71.1 74.23 3,610,364
02/29/2016 72.56 73.4 71.03 71.24 2,805,503
02/26/2016 71.49 72.51 70.88 72.23 2,827,638
02/25/2016 70.54 70.94 68.1303 70.9 2,731,302
02/24/2016 67.48 70.145 66.67 70.01 2,873,144
02/23/2016 70 70.05 68.17 68.24 2,433,670
02/22/2016 67.15 69.99 67 69.91 3,626,452
02/19/2016 67.33 67.335 66.03 66.47 4,105,483
02/18/2016 70.44 70.63 67.4311 67.6 5,764,620
02/17/2016 69.93 71.77 69.06 70.35 4,388,153
02/16/2016 68.9 69.98 67.91 69.44 3,920,054
02/12/2016 66.15 67.81 64.751 67.3 3,073,914
02/11/2016 64.62 66.71 64.45 65.07 4,430,827
02/10/2016 66.15 68.17 65.71 66.15 5,706,915
02/09/2016 61.66 66.85 61.61 65.54 5,350,069
02/08/2016 69.07 69.39 62.42 64 10,306,390
02/05/2016 75.46 76.49 70.37 70.7 4,633,545
02/04/2016 74.21 77 71.79 76.31 10,314,210
02/03/2016 73.53 73.76 69.24 70.78 5,659,440
02/02/2016 75.17 75.528 72.32 72.88 3,694,682
02/01/2016 73.94 76.94 73.72 76.34 3,018,386
01/29/2016 71.54 74.79 70.75 74.78 3,536,107
01/28/2016 71.15 71.85 69.39 70.28 2,554,780
01/27/2016 70.87 72.2 70 70.65 2,872,630
*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?