-
5 DAY PERFORMANCE
+3.51% -
1 MONTH PERFORMANCE
-2.39% -
3 MONTH PERFORMANCE
-11.66% -
6 MONTH PERFORMANCE
-18.13% -
YEAR-TO-DATE PERFORMANCE
-2.19% -
1 YEAR PERFORMANCE
+12.08%
NXP Semiconductors N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $222.11 | $224.57 (1.11%) | $226.29 | $219.78 | 1.75 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 |
| 10/14/2024 | $240.23 | $243.44 (1.34%) | $243.74 | $237.85 | 1.97 M | $62.19 B |
| 10/11/2024 | $233.57 | $238.10 (1.94%) | $240.75 | $233.35 | 1.15 M | $60.83 B |
| 10/10/2024 | $234.07 | $236.17 (0.9%) | $236.47 | $232.50 | 1.19 M | $60.34 B |
| 10/09/2024 | $233.24 | $238.31 (2.17%) | $238.87 | $233.00 | 1.42 M | $60.88 B |
| 10/08/2024 | $234.02 | $234.96 (0.4%) | $236.18 | $232.39 | 1.47 M | $60.03 B |
| 10/07/2024 | $236.98 | $234.02 (-1.25%) | $237.09 | $232.20 | 1.81 M | $59.79 B |
| 10/04/2024 | $239.56 | $234.24 (-2.22%) | $239.71 | $231.51 | 1.60 M | $59.84 B |
| 10/03/2024 | $232.75 | $233.24 (0.21%) | $234.91 | $230.93 | 1.75 M | $59.59 B |
| 10/02/2024 | $232.60 | $235.36 (1.19%) | $238.49 | $230.83 | 1.40 M | $60.13 B |
| 10/01/2024 | $238.81 | $232.22 (-2.76%) | $239.83 | $230.40 | 2.44 M | $59.33 B |
| 09/30/2024 | $237.39 | $240.01 (1.1%) | $240.20 | $236.22 | 2.90 M | $61.32 B |
| 09/27/2024 | $245.18 | $244.93 (-0.1%) | $246.98 | $242.69 | 2.44 M | $62.57 B |
| 09/26/2024 | $242.63 | $242.24 (-0.16%) | $244.12 | $234.95 | 2.07 M | $61.89 B |
| 09/25/2024 | $231.53 | $233.97 (1.05%) | $235.14 | $231.18 | 1.62 M | $59.77 B |
| 09/24/2024 | $234.60 | $233.75 (-0.36%) | $239.17 | $230.67 | 1.91 M | $59.72 B |
| 09/23/2024 | $232.95 | $231.86 (-0.47%) | $234.00 | $230.94 | 1.47 M | $59.24 B |
| 09/20/2024 | $233.41 | $231.88 (-0.66%) | $234.17 | $228.54 | 6.79 M | $59.24 B |
| 09/19/2024 | $238.64 | $238.72 (0.03%) | $242.49 | $235.85 | 3.66 M | $60.99 B |
| 09/18/2024 | $233.37 | $231.51 (-0.8%) | $238.64 | $230.96 | 2.16 M | $59.15 B |
| 09/17/2024 | $232.35 | $232.57 (0.09%) | $234.68 | $229.51 | 1.92 M | $59.42 B |
| 09/16/2024 | $227.00 | $230.01 (1.33%) | $230.50 | $225.33 | 1.87 M | $58.76 B |
| 09/13/2024 | $228.11 | $229.93 (0.8%) | $231.88 | $227.04 | 3.02 M | $58.74 B |
| 09/12/2024 | $228.01 | $225.14 (-1.26%) | $229.24 | $222.37 | 2.53 M | $57.52 B |
| 09/11/2024 | $224.36 | $230.87 (2.9%) | $231.33 | $220.10 | 3.88 M | $58.98 B |
| 09/10/2024 | $227.38 | $225.19 (-0.96%) | $228.92 | $221.54 | 2.91 M | $57.53 B |
| 09/09/2024 | $230.10 | $230.60 (0.22%) | $231.07 | $226.73 | 2.55 M | $58.91 B |
| 09/06/2024 | $236.17 | $226.70 (-4.01%) | $236.47 | $225.68 | 3.04 M | $57.92 B |
| 09/05/2024 | $236.17 | $236.70 (0.22%) | $239.83 | $234.67 | 1.98 M | $60.47 B |
| 09/04/2024 | $234.01 | $238.86 (2.07%) | $240.33 | $232.08 | 2.49 M | $61.02 B |
| 09/03/2024 | $251.24 | $236.14 (-6.01%) | $252.24 | $234.93 | 3.46 M | $60.33 B |
| 08/30/2024 | $254.79 | $256.36 (0.62%) | $257.61 | $252.00 | 2.70 M | $65.49 B |
| 08/29/2024 | $249.32 | $248.78 (-0.22%) | $254.25 | $247.48 | 1.67 M | $63.56 B |
| 08/28/2024 | $252.37 | $246.91 (-2.16%) | $253.37 | $244.90 | 1.44 M | $63.08 B |
| 08/27/2024 | $247.40 | $252.73 (2.15%) | $254.54 | $246.05 | 1.65 M | $64.57 B |
| 08/26/2024 | $251.30 | $249.84 (-0.58%) | $252.03 | $248.23 | 2.04 M | $63.83 B |
| 08/23/2024 | $251.18 | $252.63 (0.58%) | $254.27 | $248.43 | 2.57 M | $64.54 B |
| 08/22/2024 | $254.98 | $245.36 (-3.77%) | $255.37 | $244.21 | 3.14 M | $62.68 B |
| 08/21/2024 | $256.61 | $254.31 (-0.9%) | $259.74 | $251.01 | 2.22 M | $64.97 B |