NXP Semiconductors N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	219.92	220.27	216.72	220.27	200.97	168
2021-11-17	219.26	219.26	217.29	217.29	198.25	26,141
2021-11-16	217.07	217.17	217.07	217.17	198.14	37
2021-11-15	217.26	218.36	217.26	218.36	199.22	30
2021-11-11	220.49	221.92	220.49	221.92	202.47	225
2021-11-10	217.61	217.61	216.19	216.56	197.58	286
2021-11-09	219.85	219.85	219.85	219.85	200.58	96
2021-11-08	225.32	225.52	225.32	225.48	205.71	266
2021-11-05	223.36	223.44	222.71	223.38	203.80	9,165
2021-11-03	206.56	216.06	206.56	215.85	196.93	3,159
2021-11-02	204.88	205.46	204.88	205.46	187.45	400
2021-11-01	204.28	206.09	204.28	205.88	187.83	12
2021-10-29	198.00	201.67	197.98	199.89	182.37	51
2021-10-28	197.04	199.36	196.90	199.36	181.89	223
2021-10-27	196.15	196.15	193.05	193.05	176.13	529
2021-10-26	198.02	198.02	194.69	194.69	177.63	126
2021-10-22	202.03	202.61	202.03	202.30	184.57	260
2021-10-21	199.30	199.86	199.30	199.86	182.34	257
2021-10-20	196.95	199.37	195.90	197.37	180.07	2,662
2021-10-19	193.07	193.07	191.53	191.53	174.75	310
2021-10-18	189.93	191.00	189.85	190.77	174.05	696
2021-10-15	189.65	189.65	189.65	189.65	173.03	123
2021-10-14	188.04	188.04	188.04	188.04	171.56	136

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.