Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NXPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 242.70 | 4.62 | 1.94% | 236.95 | 244.29 | 236.39 | 2,058,365 |
| Apr 25 2024 | 238.08 | 3.04 | 1.29% | 236.75 | 239.59 | 233.75 | 2,051,732 |
| Apr 24 2024 | 235.04 | 9.43 | 4.18% | 235.46 | 237.69 | 232.32 | 3,810,347 |
| Apr 23 2024 | 225.61 | 6.95 | 3.18% | 219.02 | 226.89 | 218.845 | 3,021,421 |
| Apr 22 2024 | 218.66 | 3.54 | 1.65% | 218.67 | 220.20 | 214.33 | 2,230,253 |
| Apr 19 2024 | 215.12 | -4.23 | -1.93% | 219.61 | 220.34 | 213.02 | 2,758,206 |
| Apr 18 2024 | 219.35 | -7.57 | -3.34% | 222.00 | 223.38 | 217.35 | 3,495,024 |
| Apr 17 2024 | 226.92 | -3.76 | -1.63% | 231.10 | 231.46 | 225.84 | 1,970,606 |
| Apr 16 2024 | 230.68 | 0.57 | 0.25% | 231.38 | 232.545 | 227.98 | 1,654,888 |
| Apr 15 2024 | 230.11 | -3.50 | -1.50% | 237.49 | 237.50 | 228.385 | 2,303,928 |
| Apr 12 2024 | 233.61 | -10.72 | -4.39% | 239.62 | 240.89 | 232.755 | 2,596,462 |
| Apr 11 2024 | 244.33 | 3.25 | 1.35% | 242.85 | 244.90 | 240.52 | 1,736,477 |
| Apr 10 2024 | 241.08 | -10.75 | -4.27% | 246.73 | 248.51 | 240.20 | 2,028,118 |
| Apr 09 2024 | 251.83 | 6.91 | 2.82% | 247.01 | 251.96 | 246.37 | 1,706,191 |
| Apr 08 2024 | 244.92 | 3.91 | 1.62% | 242.15 | 246.21 | 241.92 | 1,188,062 |
| Apr 05 2024 | 241.01 | 1.84 | 0.77% | 240.25 | 241.52 | 238.85 | 1,617,367 |
| Apr 04 2024 | 239.17 | -4.71 | -1.93% | 247.23 | 248.09 | 237.97 | 2,500,687 |
| Apr 03 2024 | 243.88 | 3.11 | 1.29% | 239.09 | 244.31 | 238.00 | 1,061,847 |
| Apr 02 2024 | 240.77 | -5.51 | -2.24% | 243.82 | 243.82 | 239.60 | 1,607,371 |
| Apr 01 2024 | 246.28 | -1.49 | -0.60% | 248.38 | 251.87 | 244.84 | 1,477,848 |
| Mar 28 2024 | 247.77 | 2.33 | 0.95% | 245.89 | 248.31 | 245.00 | 1,937,915 |
| Mar 27 2024 | 245.44 | 6.38 | 2.67% | 242.25 | 246.14 | 240.48 | 1,631,085 |
| Mar 26 2024 | 239.06 | -1.28 | -0.53% | 242.19 | 243.33 | 238.79 | 1,438,267 |
| Mar 25 2024 | 240.34 | -3.99 | -1.63% | 240.90 | 242.52 | 238.61 | 1,700,063 |
