Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nxp Semiconductors
(NQ:
NXPI
)
231.51
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 18, 2024
233.37
238.64
230.96
231.51
2,161,632
-1.06(-0.46%)
Sep 17, 2024
232.35
234.68
229.51
232.57
1,920,631
+2.56(+1.11%)
Sep 16, 2024
227.00
230.50
225.33
230.01
1,869,152
+0.08(+0.03%)
Sep 13, 2024
228.11
231.88
227.04
229.93
3,017,666
+4.79(+2.13%)
Sep 12, 2024
228.01
229.24
222.37
225.14
2,532,949
-5.73(-2.48%)
Sep 11, 2024
224.36
231.33
220.10
230.87
3,876,599
+5.68(+2.52%)
Sep 10, 2024
227.38
228.91
221.54
225.19
2,911,097
-5.41(-2.35%)
Sep 09, 2024
230.10
231.07
226.73
230.60
2,549,311
+3.90(+1.72%)
Sep 06, 2024
236.17
236.47
225.68
226.70
3,035,626
-10.00(-4.22%)
Sep 05, 2024
236.17
239.83
234.67
236.70
1,976,598
-2.16(-0.90%)
Sep 04, 2024
234.01
240.33
232.07
238.86
2,492,345
+2.72(+1.15%)
Sep 03, 2024
251.24
252.24
234.93
236.14
3,462,832
-20.22(-7.89%)
Aug 30, 2024
254.79
257.61
252.00
256.36
2,696,455
+7.58(+3.05%)
Aug 29, 2024
249.32
254.25
247.48
248.78
1,666,393
+1.87(+0.76%)
Aug 28, 2024
252.37
253.37
244.90
246.91
1,438,511
-5.82(-2.30%)
Aug 27, 2024
247.40
254.54
246.04
252.73
1,653,477
+2.89(+1.16%)
Aug 26, 2024
251.30
252.03
248.23
249.84
2,042,003
-2.79(-1.10%)
Aug 23, 2024
251.18
254.27
248.43
252.63
2,568,465
+7.27(+2.96%)
Aug 22, 2024
254.98
255.37
244.21
245.36
3,142,472
-8.95(-3.52%)
Aug 21, 2024
256.61
259.74
251.01
254.31
2,219,186
+0.29(+0.11%)
Aug 20, 2024
256.58
257.38
252.55
254.02
1,516,204
-4.22(-1.63%)
Aug 19, 2024
252.57
258.42
250.65
258.24
1,381,378
+3.80(+1.49%)
Aug 16, 2024
251.99
255.78
250.03
254.44
1,524,004
+1.19(+0.47%)
Aug 15, 2024
250.62
254.76
247.36
253.25
2,790,222
+9.61(+3.94%)
Aug 14, 2024
247.79
248.88
241.25
243.64
1,786,007
-4.37(-1.76%)
Aug 13, 2024
241.46
248.61
241.10
248.01
2,323,523
+7.85(+3.27%)
Aug 12, 2024
242.70
243.12
237.03
240.16
2,299,074
-1.86(-0.77%)
Aug 09, 2024
242.38
243.91
239.06
242.02
1,089,277
-3.22(-1.31%)
Aug 08, 2024
236.70
245.83
233.00
245.24
2,776,073
+15.95(+6.96%)
Aug 07, 2024
243.53
244.52
228.30
229.29
2,677,891
-7.47(-3.16%)
Aug 06, 2024
237.24
243.02
234.35
236.76
1,854,561
+1.35(+0.57%)
Aug 05, 2024
232.03
241.98
229.01
235.41
3,227,564
-2.34(-0.98%)
Aug 02, 2024
236.15
238.91
231.08
237.75
4,568,868
-5.87(-2.41%)
Aug 01, 2024
258.01
260.61
241.40
243.62
4,006,545
-19.54(-7.43%)
Jul 31, 2024
258.84
264.54
255.19
263.16
3,231,886
+11.48(+4.56%)
Jul 30, 2024
258.46
258.46
250.36
251.68
2,477,947
-4.13(-1.61%)
Jul 29, 2024
257.25
262.24
254.31
255.81
2,421,443
+2.19(+0.86%)
Jul 26, 2024
251.59
256.23
250.58
253.62
2,111,291
+6.11(+2.47%)
Jul 25, 2024
250.36
255.46
245.42
247.51
4,244,284
-6.89(-2.71%)
Jul 24, 2024
260.77
262.58
254.21
254.40
4,060,326
-7.90(-3.01%)
Jul 23, 2024
260.79
269.63
255.15
262.30
6,653,882
-21.51(-7.58%)
Jul 22, 2024
275.86
284.75
271.02
283.81
3,956,627
+14.52(+5.39%)
Jul 19, 2024
279.02
279.89
268.10
269.29
2,403,164
-9.98(-3.57%)
Jul 18, 2024
279.93
285.55
276.05
279.27
2,208,694
+2.98(+1.08%)
Jul 17, 2024
284.55
296.08
275.97
276.29
4,527,199
-14.49(-4.98%)
Jul 16, 2024
285.39
291.47
283.26
290.78
1,356,541
+8.01(+2.83%)
Jul 15, 2024
281.87
286.09
280.00
282.77
1,431,372
+2.58(+0.92%)
Jul 12, 2024
277.81
283.93
275.74
280.19
1,558,788
+5.61(+2.04%)
Jul 11, 2024
283.51
284.99
274.46
274.58
2,096,054
-7.79(-2.76%)
Jul 10, 2024
277.08
282.75
275.08
282.37
1,233,322
+7.46(+2.71%)
Jul 09, 2024
277.25
278.13
273.18
274.91
1,072,914
-2.31(-0.83%)
Jul 08, 2024
274.36
277.80
274.16
277.22
1,006,991
+3.68(+1.35%)
Jul 05, 2024
275.49
275.50
269.80
273.54
1,237,696
+1.25(+0.46%)
Jul 03, 2024
272.38
274.59
268.40
272.29
1,084,498
+0.25(+0.09%)
Jul 02, 2024
265.67
272.24
265.50
272.04
1,421,399
+6.37(+2.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.