The highest closing price for NXP Semiconductors (NXPI) last month was $238.59, on November 1. It was down 2.2% for the month. The latest price is $215.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $227.86 | $232.17 | $226.72 | $229.37 | 1,606,570 |
November 27 2024 | $228.09 | $229.97 | $222.86 | $226.53 | 1,520,727 |
November 26 2024 | $237.36 | $238.76 | $226.75 | $228.66 | 2,476,629 |
November 25 2024 | $229.94 | $235.43 | $227.83 | $233.85 | 2,784,862 |
November 22 2024 | $227.00 | $227.03 | $223.71 | $226.38 | 1,584,139 |
November 21 2024 | $222.11 | $226.29 | $219.78 | $224.57 | 1,769,699 |
November 20 2024 | $217.20 | $220.47 | $216.06 | $220.34 | 2,143,872 |
November 19 2024 | $218.55 | $220.59 | $217.25 | $219.91 | 1,503,557 |
November 18 2024 | $217.20 | $220.42 | $216.04 | $220.19 | 2,472,978 |
November 15 2024 | $221.83 | $223.96 | $216.59 | $217.04 | 2,793,131 |
November 14 2024 | $223.88 | $225.33 | $221.37 | $223.96 | 2,250,276 |
November 13 2024 | $221.57 | $225.44 | $221.44 | $222.96 | 3,145,030 |
November 12 2024 | $225.31 | $226.99 | $221.85 | $224.79 | 2,528,823 |
November 11 2024 | $230.98 | $231.42 | $223.71 | $227.04 | 2,715,076 |
November 08 2024 | $233.13 | $235.00 | $227.97 | $233.89 | 2,743,168 |
November 07 2024 | $237.76 | $238.85 | $231.88 | $236.12 | 3,129,520 |
November 06 2024 | $228.13 | $233.83 | $226.11 | $231.38 | 3,597,991 |
November 05 2024 | $220.50 | $224.84 | $216.93 | $224.65 | 5,961,084 |
November 04 2024 | $237.32 | $239.21 | $235.57 | $236.90 | 2,935,914 |
November 01 2024 | $234.50 | $240.17 | $234.10 | $238.59 | 2,224,189 |
Daily pricing data for NXP Semiconductors dates back to 8/6/2010, and may be incomplete.
