Quantcast
NXPI

Historical Stock Prices

$77.57
*  
1.26
1.6%
Get NXPI Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 77.45 79.45 77.28 77.57 3,194,358
12/13/2018 80.43 80.43 78.0726 78.83 4,475,870
12/12/2018 80.06 81.36 79.41 79.74 5,214,416
12/11/2018 78.39 80.66 77.87 78.88 4,282,353
12/10/2018 76.41 77.6 74.16 76 4,987,027
12/07/2018 81.12 82 76.4 76.5 3,863,383
12/06/2018 79.83 82.08 79.33 82.05 3,820,855
12/04/2018 85.11 86.32 81.75 81.82 6,129,444
12/03/2018 86.96 87.4 85.27 85.67 6,100,056
11/30/2018 82.91 83.42 80.6 83.37 4,447,581
11/29/2018 82.42 84.06 82.42 82.91 2,304,403
11/28/2018 81.52 83.07 80.35 83.02 3,482,640
11/27/2018 81.53 82.42 80.89 80.89 3,151,550
11/26/2018 84.19 84.34 81.77 81.94 3,157,585
11/23/2018 82.47 83.82 82.1356 82.61 729,673
11/21/2018 82.84 84.15 82.04 83.14 3,638,926
11/20/2018 80.66 82.8 79.53 81.41 8,756,524
11/19/2018 84.58 85.37 81.27 81.36 3,506,533
11/16/2018 83.13 85.15 82.73 84.97 3,827,589
11/15/2018 81.68 85.41 81.34 84.62 5,051,263
11/14/2018 82.78 83.9 81.28 82.08 2,339,047
11/13/2018 80 83.13 79.5 81.75 3,269,607
11/12/2018 82.16 82.5 79.21 79.28 4,203,092
11/09/2018 83.81 84.07 81.83 83.69 3,507,978
11/08/2018 84.62 86.32 84.4 84.62 4,010,166
11/07/2018 85.14 85.62 83.75 85.45 3,734,017
11/06/2018 82.8 84.59 82.66 84.54 3,630,200
11/05/2018 83.73 83.86 81.43 82.86 4,180,491
11/02/2018 84.5 85.2 82.69 84.08 12,451,750
11/01/2018 80.92 85.915 79.97 84.09 19,537,930
10/31/2018 76.32 76.61 74.06 74.99 6,004,426
10/30/2018 70.3 75.7 70.16 75.49 6,058,001
10/29/2018 73.15 74.3 69.72 70.72 6,674,755
10/26/2018 72.78 73.04 70.25 70.95 6,514,236
10/25/2018 72.1 74.2 71.41 73.75 6,976,071
10/24/2018 75.23 75.56 71.03 71.23 9,897,780
10/23/2018 75 78.68 74.02 77.72 6,453,619
10/22/2018 78.52 79 76.37 76.48 4,112,526
10/19/2018 78.67 79.39 76.26 77.7 4,904,805
10/18/2018 79.6 79.98 77.46 77.7 4,918,786
10/17/2018 81.86 81.98 79.64 79.87 4,110,548
10/16/2018 78.87 81.26 78.5 81.19 5,461,217
10/15/2018 78.44 78.9 77.84 77.89 2,864,140
10/12/2018 80.01 80.5 77.35 78.56 5,813,720
10/11/2018 78.72 80.17 76.64 77.29 7,101,061
10/10/2018 80 80 77.7 78.16 6,919,453
10/09/2018 81.81 82.5 80.7 80.98 3,236,814
10/08/2018 82.56 82.96 81.54 82.15 3,216,229
10/05/2018 83 83.49 80.71 83.21 6,543,995
10/04/2018 85.6 85.67 82.18 82.95 7,525,578
10/03/2018 85.62 86.37 84.47 86.12 4,422,003
10/02/2018 84.73 86.2 84.45 85.08 4,058,605
10/01/2018 86.43 86.99 84.93 85.03 6,004,926
09/28/2018 85.14 85.96 84.52 85.5 4,910,296
09/27/2018 85.9 86.6865 85 85.52 5,012,180
09/26/2018 86.37 86.86 84.35 85.29 9,661,390
09/25/2018 90.12 90.39 86.31 86.51 12,539,770
09/24/2018 92.79 93.16 90.8 91.09 4,489,970
09/21/2018 94 94.18 92.62 93.73 8,801,817
09/20/2018 92.92 94 92.55 93.89 5,995,055
09/19/2018 91.27 92.28 91.27 92.18 3,977,041
09/18/2018 90.15 91.94 89.9 91.68 4,464,956
09/17/2018 93.62 93.75 90 90.15 4,110,064
09/14/2018 92.25 93.42 91.45 92.76 7,291,716
*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?

Smart Portfolio