5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
-2.87%
3 MONTH PERFORMANCE
-9.55%
6 MONTH PERFORMANCE
-25.52%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+0.72%
NXP Semiconductors N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $208.58 | $210.63 (0.98%) | $210.65 | $206.73 | 1.51 M | $53.60 B |
| 01/13/2025 | $203.12 | $206.83 (1.83%) | $207.21 | $202.25 | 1.63 M | $52.63 B |
| 01/10/2025 | $209.63 | $206.75 (-1.37%) | $211.32 | $206.38 | 2.51 M | $52.61 B |
| 01/08/2025 | $212.14 | $209.72 (-1.14%) | $213.32 | $207.34 | 2.30 M | $53.36 B |
| 01/07/2025 | $213.88 | $212.58 (-0.61%) | $218.94 | $211.24 | 2.31 M | $54.09 B |
| 01/06/2025 | $210.01 | $213.41 (1.62%) | $215.91 | $210.01 | 1.97 M | $54.30 B |
| 01/03/2025 | $207.30 | $208.86 (0.75%) | $210.14 | $205.00 | 2.31 M | $53.15 B |
| 01/02/2025 | $209.61 | $206.21 (-1.62%) | $211.60 | $205.23 | 1.42 M | $52.47 B |
| 12/31/2024 | $208.74 | $207.85 (-0.43%) | $209.49 | $206.34 | 1.15 M | $52.89 B |
| 12/30/2024 | $211.55 | $207.47 (-1.93%) | $211.95 | $206.79 | 1.82 M | $52.79 B |
| 12/27/2024 | $213.33 | $213.76 (0.2%) | $214.95 | $211.67 | 1.16 M | $54.39 B |
| 12/26/2024 | $213.00 | $215.04 (0.96%) | $217.38 | $213.00 | 885,784 | $54.72 B |
| 12/24/2024 | $214.92 | $215.40 (0.22%) | $215.41 | $212.31 | 790,910 | $54.81 B |
| 12/23/2024 | $210.50 | $214.09 (1.71%) | $214.84 | $210.50 | 1.74 M | $54.48 B |
| 12/20/2024 | $205.64 | $210.24 (2.24%) | $213.47 | $204.72 | 6.14 M | $53.50 B |
| 12/19/2024 | $212.06 | $207.27 (-2.26%) | $213.46 | $206.97 | 2.73 M | $52.74 B |
| 12/18/2024 | $219.08 | $210.29 (-4.01%) | $223.36 | $209.29 | 3.61 M | $53.51 B |
| 12/17/2024 | $220.34 | $219.02 (-0.6%) | $223.18 | $217.61 | 3.59 M | $55.73 B |
| 12/16/2024 | $217.11 | $218.18 (0.49%) | $220.65 | $214.79 | 2.88 M | $55.52 B |
| 12/13/2024 | $216.12 | $216.84 (0.33%) | $218.31 | $215.05 | 2.86 M | $55.18 B |
| 12/12/2024 | $218.58 | $217.73 (-0.39%) | $219.62 | $215.43 | 1.77 M | $55.40 B |
| 12/11/2024 | $220.10 | $219.84 (-0.12%) | $221.92 | $217.76 | 2.48 M | $55.94 B |
| 12/10/2024 | $224.26 | $217.94 (-2.82%) | $224.48 | $217.05 | 1.72 M | $55.46 B |
| 12/09/2024 | $217.95 | $223.61 (2.6%) | $225.99 | $217.20 | 2.15 M | $56.90 B |
| 12/06/2024 | $218.37 | $218.66 (0.13%) | $220.19 | $217.61 | 2.30 M | $55.64 B |
| 12/05/2024 | $222.47 | $216.99 (-2.46%) | $223.03 | $216.41 | 2.30 M | $55.21 B |
| 12/04/2024 | $231.27 | $223.66 (-3.29%) | $231.86 | $222.54 | 2.35 M | $56.91 B |
| 12/03/2024 | $230.71 | $228.36 (-1.02%) | $232.79 | $228.09 | 2.57 M | $58.11 B |
| 12/02/2024 | $229.01 | $233.61 (2.01%) | $236.07 | $228.18 | 2.80 M | $59.44 B |
| 11/29/2024 | $227.86 | $229.37 (0.66%) | $232.17 | $226.72 | 1.61 M | $58.37 B |
| 11/27/2024 | $228.09 | $226.53 (-0.68%) | $229.97 | $222.86 | 1.52 M | $57.64 B |
| 11/26/2024 | $237.36 | $228.66 (-3.67%) | $238.76 | $226.75 | 2.48 M | $58.18 B |
| 11/25/2024 | $229.94 | $233.85 (1.7%) | $235.43 | $227.83 | 2.78 M | $59.51 B |
| 11/22/2024 | $227.00 | $226.38 (-0.27%) | $227.03 | $223.71 | 1.58 M | $57.60 B |
| 11/21/2024 | $222.11 | $224.57 (1.11%) | $226.29 | $219.78 | 1.77 M | $57.14 B |
| 11/20/2024 | $217.20 | $220.34 (1.45%) | $220.47 | $216.06 | 2.14 M | $56.07 B |
| 11/19/2024 | $218.55 | $219.91 (0.62%) | $220.59 | $217.25 | 1.50 M | $55.96 B |
| 11/18/2024 | $217.20 | $220.19 (1.38%) | $220.42 | $216.04 | 2.47 M | $56.03 B |
| 11/15/2024 | $221.83 | $217.04 (-2.16%) | $223.96 | $216.59 | 2.79 M | $55.23 B |
| 11/14/2024 | $223.88 | $223.96 (0.04%) | $225.33 | $221.37 | 2.25 M | $56.99 B |
| 11/13/2024 | $221.57 | $222.96 (0.63%) | $225.44 | $221.44 | 3.15 M | $56.73 B |
| 11/12/2024 | $225.31 | $224.79 (-0.23%) | $226.99 | $221.85 | 2.53 M | $57.20 B |
| 11/11/2024 | $230.98 | $227.04 (-1.71%) | $231.42 | $223.71 | 2.72 M | $57.77 B |
| 11/08/2024 | $233.13 | $233.89 (0.33%) | $235.00 | $227.97 | 2.74 M | $59.52 B |
| 11/07/2024 | $237.76 | $236.12 (-0.69%) | $238.85 | $231.88 | 3.13 M | $60.08 B |
| 11/06/2024 | $228.13 | $231.38 (1.42%) | $233.83 | $226.11 | 3.60 M | $58.88 B |
| 11/05/2024 | $220.50 | $224.65 (1.88%) | $224.84 | $216.93 | 5.96 M | $57.16 B |
| 11/04/2024 | $237.32 | $236.90 (-0.18%) | $239.21 | $235.57 | 2.94 M | $60.28 B |
| 11/01/2024 | $234.50 | $238.59 (1.74%) | $240.17 | $234.10 | 2.22 M | $60.95 B |
| 10/31/2024 | $244.48 | $234.50 (-4.08%) | $244.48 | $231.30 | 3.54 M | $59.91 B |
| 10/30/2024 | $249.47 | $245.32 (-1.66%) | $253.42 | $245.00 | 2.40 M | $62.67 B |
| 10/29/2024 | $250.57 | $255.58 (2%) | $256.62 | $249.06 | 2.13 M | $65.30 B |
| 10/28/2024 | $239.42 | $249.70 (4.29%) | $251.10 | $238.13 | 2.81 M | $63.79 B |
| 10/25/2024 | $240.62 | $243.16 (1.06%) | $246.08 | $240.08 | 2.14 M | $62.12 B |
| 10/24/2024 | $238.68 | $239.06 (0.16%) | $241.92 | $235.56 | 1.59 M | $61.07 B |
| 10/23/2024 | $236.23 | $236.32 (0.04%) | $239.89 | $233.02 | 2.96 M | $60.37 B |
| 10/22/2024 | $229.42 | $231.52 (0.92%) | $232.49 | $227.64 | 2.17 M | $59.15 B |
| 10/21/2024 | $231.06 | $230.15 (-0.39%) | $232.45 | $227.33 | 1.59 M | $58.80 B |
| 10/18/2024 | $236.24 | $233.45 (-1.18%) | $236.67 | $232.44 | 1.19 M | $59.64 B |
| 10/17/2024 | $238.44 | $232.28 (-2.58%) | $238.88 | $232.10 | 2.06 M | $59.34 B |
| 10/16/2024 | $236.43 | $232.73 (-1.56%) | $237.84 | $232.50 | 1.37 M | $59.46 B |
| 10/15/2024 | $242.64 | $232.85 (-4.03%) | $244.57 | $230.14 | 3.61 M | $59.49 B |