Dividends Calendar   Earnings Calendar
NXPI

NXPI  |  NXP Semiconductors

Technology sector
NXP Semiconductors

Historical Data

Date Price Open High Low Vol Change
May 25 171.34 165.01
171.88
163.26
2.8M 2.89%
May 24 166.52 171.31
171.67
165.39
3.2M -4.88%
May 23 175.06 176.32
177.37
174.24
1.8M -1.3%
May 22 177.37 174.2
178.07
173.54
1.5M 1.38%
May 19 174.96 176.71
177
174.12
2.0M -0.39%
May 18 175.64 172.88
175.87
172.14
2.9M 2.56%
May 17 171.25 167.8
171.73
167.44
2.1M 3.23%
May 16 165.89 167.21
168.64
165.78
1.3M -1.21%
May 15 167.93 164.55
168.17
164.04
1.4M 2.05%
May 12 164.55 164.33
165.25
162.38
1.0M 0.73%
May 11 163.35 163.9
166.16
161.23
1.5M -1.12%
May 10 165.2 167.55
168.2
164.73
1.5M 0.07%
May 9 165.09 165.4
165.83
163.27
2.0M -1.76%
May 8 168.05 166.93
168.35
165.47
1.3M 0.74%
May 5 166.82 164.74
167.44
162.3
2.4M 1.85%
May 4 163.79 166.98
167.35
162.75
2.4M -2.25%
May 3 167.56 172.25
172.52
166.94
2.4M -2.3%
May 2 171.51 173.34
176.88
168.76
5.4M 3.31%
May 1 166.01 164.23
166.45
163.73
4.2M 1.39%
Apr 28 163.74 161
163.82
159.52
3.0M 1.58%
Apr 27 161.19 160
161.86
155.31
4.1M -2.52%
Apr 26 165.35 165.04
167.04
163.46
1.9M 0.52%
Apr 25 164.5 168.78
168.78
162.31
2.6M -3.17%
Apr 24 169.89 169.82
170.74
168.46
1.0M 0.04%
Apr 21 169.82 169
170.13
165.54
1.8M 0.12%
Apr 20 169.62 166.45
172.41
163.24
2.5M -1.83%
Apr 19 172.79 173.52
174.58
172.45
1.2M -1.7%
Apr 18 175.78 176.42
177.48
174.55
1.4M 0.73%
Apr 17 174.51 170.85
174.73
170.85
1.2M 1.25%
Apr 14 172.35 172.14
174.77
170.5
1.5M 0.25%
Apr 13 171.92 170.37
173.11
169.51
1.6M 1%
Apr 12 170.22 173.31
174.32
169.78
1.7M -0.97%
Apr 11 171.88 174.42
175
171.65
1.6M -0.31%
Apr 10 172.41 168.82
172.52
168.05
1.7M 1.36%
Apr 6 170.1 172.1
172.77
169.98
1.9M -1.69%
Apr 5 173.02 174.41
174.99
171.33
2.2M -1.76%
Apr 4 176.12 182.5
182.51
175.71
1.6M -3.22%
Apr 3 181.98 185.53
186
180.34
1.6M -2.41%
Mar 31 186.48 180.71
186.82
180.36
2.1M 2.68%
Mar 30 181.62 181.4
184.14
180.59
2.0M 1.46%
Mar 29 179 176.9
179.71
174.61
2.4M 3.34%
Mar 28 173.21 173.93
173.93
169.91
2.3M -0.57%
Mar 27 174.2 176.92
178.89
173.47
2.2M -1.33%
Mar 24 176.55 181.45
181.8
174.7
2.3M -3.02%
Mar 23 182.04 178.64
184.49
178.09
2.2M 3.07%
Mar 22 176.62 180.14
183.26
176.48
1.8M -2.13%
Mar 21 180.46 182.24
183.82
178
1.5M -0.05%
Mar 20 180.55 177.56
181.14
176.57
1.1M 1.84%
Mar 17 177.29 179.54
180.2
176.2
2.9M -1.23%
Mar 16 179.49 173.11
180.16
172.16
1.9M 2.80%
Mar 15 174.6 176.34
177.17
171.55
2.5M -2.36%
Mar 14 178.82 177.28
179.26
175.59
2.1M 2.22%
Mar 13 174.93 173.02
177.82
171.38
2.2M -0.07%
Mar 10 175.05 181.92
181.97
174.51
2.3M -2.66%
Mar 9 179.83 182.91
185.31
178.67
1.9M -1.47%
Mar 8 182.51 178.38
182.65
178.38
2.1M 2.88%
Mar 7 177.4 180.41
180.81
176.15
1.3M -1.41%
Mar 6 179.94 184.01
184.66
178.87
1.1M -1.65%
Mar 3 182.96 181.38
183.18
178.79
1.3M 1.29%
Mar 2 180.63 176.18
181.23
174.17
1.1M 0%


Jump to (Finance sites)

Google    
         

Research 


Investor page

investors.nxp.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Homepage: nxp.com

Consensus
BUY 63
HOLD 38
SELL 0

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn

Peers / Similar stocks 

nvda  mu  xlk  txn 

Other stocks 

apc  ma  mdlz  abbv  vmw  hrl  mmyt  insy  dxc  xlnx  ntnx  docu 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.