Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NXPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 253.62 | 6.11 | 2.47% | 251.59 | 256.23 | 250.58 | 2,111,204 |
| Jul 25 2024 | 247.51 | -6.89 | -2.71% | 250.36 | 255.46 | 245.42 | 4,244,247 |
| Jul 24 2024 | 254.40 | -7.90 | -3.01% | 260.74 | 262.585 | 254.21 | 4,059,561 |
| Jul 23 2024 | 262.30 | -21.51 | -7.58% | 260.79 | 269.63 | 255.15 | 6,653,389 |
| Jul 22 2024 | 283.81 | 14.52 | 5.39% | 275.86 | 284.75 | 271.02 | 3,842,674 |
| Jul 19 2024 | 269.29 | -9.98 | -3.57% | 279.02 | 279.89 | 268.096 | 2,398,892 |
| Jul 18 2024 | 279.27 | 2.98 | 1.08% | 279.93 | 285.55 | 276.05 | 2,208,634 |
| Jul 17 2024 | 276.29 | -14.49 | -4.98% | 284.555 | 296.08 | 275.97 | 4,527,128 |
| Jul 16 2024 | 290.78 | 8.01 | 2.83% | 285.39 | 291.47 | 283.26 | 1,356,293 |
| Jul 15 2024 | 282.77 | 2.58 | 0.92% | 281.87 | 286.09 | 280.00 | 1,431,424 |
| Jul 12 2024 | 280.19 | 5.61 | 2.04% | 277.81 | 283.93 | 275.74 | 1,558,575 |
| Jul 11 2024 | 274.58 | -7.79 | -2.76% | 283.51 | 284.99 | 274.46 | 2,095,704 |
| Jul 10 2024 | 282.37 | 7.46 | 2.71% | 277.08 | 282.75 | 275.08 | 1,233,274 |
| Jul 09 2024 | 274.91 | -2.31 | -0.83% | 277.25 | 278.135 | 273.18 | 1,072,368 |
| Jul 08 2024 | 277.22 | 3.68 | 1.35% | 274.36 | 277.80 | 274.16 | 1,006,972 |
| Jul 05 2024 | 273.54 | 1.25 | 0.46% | 275.49 | 275.50 | 269.795 | 1,237,696 |
| Jul 03 2024 | 272.29 | 0.25 | 0.09% | 272.38 | 274.59 | 268.40 | 1,084,498 |
| Jul 02 2024 | 272.04 | 6.37 | 2.40% | 265.67 | 272.235 | 265.505 | 1,421,378 |
| Jul 01 2024 | 265.67 | 0.66 | 0.25% | 269.12 | 269.78 | 262.53 | 1,723,952 |
| Jun 28 2024 | 265.01 | 0.00 | 0.00% | 265.01 | 265.01 | 265.01 | 0 |
| Jun 27 2024 | 265.01 | -3.16 | -1.18% | 268.21 | 269.7299 | 264.41 | 1,489,081 |
| Jun 26 2024 | 268.17 | -1.75 | -0.65% | 269.00 | 270.86 | 265.82 | 1,693,080 |
| Jun 25 2024 | 269.92 | 2.65 | 0.99% | 270.31 | 271.35 | 266.68 | 1,459,832 |
| Jun 24 2024 | 267.27 | -3.76 | -1.39% | 268.98 | 271.77 | 266.56 | 1,680,639 |
| Jun 21 2024 | 271.03 | 6.35 | 2.40% | 266.43 | 271.715 | 264.84 | 4,033,610 |
| Jun 20 2024 | 264.68 | -6.72 | -2.48% | 269.61 | 270.32 | 263.26 | 3,003,012 |
| Jun 18 2024 | 271.40 | 0.14 | 0.05% | 270.78 | 273.22 | 269.36 | 1,649,964 |
| Jun 17 2024 | 271.26 | 2.41 | 0.90% | 268.45 | 271.64 | 264.18 | 1,701,441 |
| Jun 14 2024 | 268.85 | -6.62 | -2.40% | 270.79 | 272.41 | 266.27 | 1,680,281 |
| Jun 13 2024 | 275.47 | -7.52 | -2.66% | 272.05 | 279.43 | 272.00 | 1,382,709 |
| Jun 12 2024 | 282.99 | 5.06 | 1.82% | 282.00 | 286.8699 | 279.59 | 1,653,155 |
| Jun 11 2024 | 277.93 | 1.08 | 0.39% | 276.79 | 278.36 | 272.135 | 1,120,622 |
| Jun 10 2024 | 276.85 | 4.96 | 1.82% | 268.17 | 277.32 | 268.02 | 1,353,650 |
| Jun 07 2024 | 271.89 | -0.12 | -0.04% | 272.79 | 277.00 | 270.80 | 1,211,302 |
| Jun 06 2024 | 272.01 | -3.69 | -1.34% | 274.63 | 275.1659 | 271.52 | 1,438,196 |
| Jun 05 2024 | 275.70 | 9.40 | 3.53% | 270.06 | 276.08 | 268.771 | 1,691,849 |
| Jun 04 2024 | 266.30 | -3.64 | -1.35% | 267.47 | 271.24 | 265.64 | 1,843,775 |
| Jun 03 2024 | 269.94 | -2.16 | -0.79% | 275.62 | 277.52 | 265.105 | 1,273,269 |
| May 31 2024 | 272.10 | 0.67 | 0.25% | 271.835 | 273.90 | 264.22 | 3,065,908 |
| May 30 2024 | 271.43 | -2.40 | -0.88% | 271.42 | 274.29 | 270.225 | 1,785,404 |
| May 29 2024 | 273.83 | -5.80 | -2.07% | 274.44 | 277.185 | 273.40 | 1,696,188 |
| May 28 2024 | 279.63 | 2.46 | 0.89% | 276.12 | 282.22 | 276.12 | 1,421,359 |
| May 24 2024 | 277.17 | 4.45 | 1.63% | 278.33 | 280.77 | 275.55 | 1,310,315 |
| May 23 2024 | 272.72 | -6.11 | -2.19% | 279.88 | 279.56 | 269.68 | 2,325,538 |
| May 22 2024 | 278.83 | 4.41 | 1.61% | 275.92 | 280.24 | 275.2401 | 2,183,686 |
| May 21 2024 | 274.42 | 0.85 | 0.31% | 269.26 | 275.49 | 268.17 | 1,155,951 |
| May 20 2024 | 273.57 | 5.85 | 2.19% | 267.99 | 274.525 | 267.5301 | 1,271,505 |
| May 17 2024 | 267.72 | -1.89 | -0.70% | 269.72 | 270.18 | 265.7601 | 1,344,620 |
| May 16 2024 | 269.61 | -2.39 | -0.88% | 271.10 | 273.37 | 269.55 | 1,550,107 |
| May 15 2024 | 272.00 | 4.34 | 1.62% | 270.16 | 272.29 | 267.75 | 2,231,414 |
| May 14 2024 | 267.66 | 3.73 | 1.41% | 264.70 | 268.4323 | 263.97 | 1,618,261 |
| May 13 2024 | 263.93 | 2.20 | 0.84% | 263.99 | 266.63 | 263.00 | 1,395,098 |
| May 10 2024 | 261.73 | 0.93 | 0.36% | 262.68 | 264.00 | 260.18 | 1,072,347 |
| May 09 2024 | 260.80 | 0.59 | 0.23% | 260.51 | 261.88 | 258.08 | 1,777,763 |
| May 08 2024 | 260.21 | 1.56 | 0.60% | 257.05 | 260.29 | 256.00 | 1,636,482 |
| May 07 2024 | 258.65 | -0.98 | -0.38% | 260.57 | 262.00 | 258.33 | 1,605,339 |
| May 06 2024 | 259.63 | 1.78 | 0.69% | 259.26 | 260.49 | 256.665 | 2,213,609 |
| May 03 2024 | 257.85 | 3.59 | 1.41% | 261.00 | 262.11 | 257.11 | 2,513,186 |
| May 02 2024 | 254.26 | 4.83 | 1.94% | 253.44 | 255.39 | 245.195 | 2,317,061 |
| May 01 2024 | 249.43 | -6.76 | -2.64% | 253.35 | 258.21 | 246.55 | 3,538,407 |
| Apr 30 2024 | 256.19 | 9.06 | 3.67% | 257.72 | 261.15 | 250.51 | 4,798,610 |
| Apr 29 2024 | 247.13 | 4.43 | 1.83% | 242.54 | 247.94 | 242.13 | 2,956,958 |
