Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nxp Semiconductors
(NQ:
NXPI
)
275.70
+9.40 (+3.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 05, 2024
270.06
276.08
268.77
275.70
1,692,496
+9.40(+3.53%)
Jun 04, 2024
267.47
271.24
265.64
266.30
1,844,379
-3.64(-1.35%)
Jun 03, 2024
275.62
277.52
265.11
269.94
1,273,271
-2.16(-0.79%)
May 31, 2024
271.83
273.90
264.22
272.10
3,065,937
+0.67(+0.25%)
May 30, 2024
271.42
274.29
270.23
271.43
1,785,404
-2.40(-0.88%)
May 29, 2024
274.44
277.19
273.40
273.83
1,696,246
-5.80(-2.07%)
May 28, 2024
276.55
282.22
276.12
279.63
1,503,789
+2.46(+0.89%)
May 24, 2024
278.33
280.77
275.55
277.17
1,319,924
+4.45(+1.63%)
May 23, 2024
279.88
279.88
269.68
272.72
2,326,934
-6.11(-2.19%)
May 22, 2024
277.00
280.24
275.24
278.83
2,184,382
+4.41(+1.61%)
May 21, 2024
269.26
275.49
268.17
274.42
1,156,019
+0.85(+0.31%)
May 20, 2024
267.99
274.52
267.53
273.57
1,271,507
+5.85(+2.19%)
May 17, 2024
269.72
270.18
265.76
267.72
1,344,630
-1.89(-0.70%)
May 16, 2024
271.10
273.37
269.55
269.61
1,550,110
-2.39(-0.88%)
May 15, 2024
270.16
272.29
267.75
272.00
2,231,454
+4.34(+1.62%)
May 14, 2024
264.70
268.43
263.94
267.66
1,618,396
+3.73(+1.41%)
May 13, 2024
263.99
266.63
263.00
263.93
1,395,198
+2.20(+0.84%)
May 10, 2024
262.50
264.00
260.18
261.73
1,072,542
+0.93(+0.36%)
May 09, 2024
260.51
261.88
258.08
260.80
1,777,771
+0.59(+0.23%)
May 08, 2024
255.58
260.29
255.58
260.21
1,636,506
+1.56(+0.60%)
May 07, 2024
260.57
262.00
258.33
258.65
1,605,412
-0.98(-0.38%)
May 06, 2024
259.26
260.49
256.67
259.63
2,213,698
+1.78(+0.69%)
May 03, 2024
261.00
262.11
257.11
257.85
2,513,188
+3.59(+1.41%)
May 02, 2024
253.44
255.39
245.19
254.26
2,317,061
+4.83(+1.94%)
May 01, 2024
253.35
258.21
246.55
249.43
3,538,411
-6.76(-2.64%)
Apr 30, 2024
257.72
261.15
250.51
256.19
4,799,871
+9.06(+3.67%)
Apr 29, 2024
242.75
247.94
242.13
247.13
2,964,842
+4.43(+1.83%)
Apr 26, 2024
236.95
244.29
236.39
242.70
2,059,390
+4.62(+1.94%)
Apr 25, 2024
236.86
239.59
233.75
238.08
2,052,199
+3.04(+1.29%)
Apr 24, 2024
235.46
237.69
232.32
235.04
3,810,583
+9.43(+4.18%)
Apr 23, 2024
219.02
226.89
218.84
225.61
3,023,272
+6.95(+3.18%)
Apr 22, 2024
218.67
220.20
214.33
218.66
2,230,342
+3.54(+1.65%)
Apr 19, 2024
219.35
220.34
213.02
215.12
2,760,717
-4.23(-1.93%)
Apr 18, 2024
222.00
223.38
217.35
219.35
3,495,035
-7.57(-3.34%)
Apr 17, 2024
231.07
231.46
225.84
226.92
1,970,946
-3.76(-1.63%)
Apr 16, 2024
231.62
232.54
227.98
230.68
1,654,649
+0.57(+0.25%)
Apr 15, 2024
237.49
237.50
228.38
230.11
2,304,153
-3.50(-1.50%)
Apr 12, 2024
239.62
240.89
232.75
233.61
2,597,791
-10.72(-4.39%)
Apr 11, 2024
242.85
244.90
240.52
244.33
1,736,492
+3.25(+1.35%)
Apr 10, 2024
246.73
248.51
240.20
241.08
2,028,255
-10.75(-4.27%)
Apr 09, 2024
247.21
251.96
246.37
251.83
1,706,192
+6.91(+2.82%)
Apr 08, 2024
242.15
246.21
241.92
244.92
1,188,062
+3.91(+1.62%)
Apr 05, 2024
240.25
241.52
238.85
241.01
1,617,577
+1.84(+0.77%)
Apr 04, 2024
247.23
248.09
237.97
239.17
2,500,803
-4.71(-1.93%)
Apr 03, 2024
239.09
244.31
238.00
243.88
1,061,740
+3.11(+1.29%)
Apr 02, 2024
243.82
243.82
239.60
240.77
1,607,854
-5.51(-2.24%)
Apr 01, 2024
248.38
251.87
244.84
246.28
1,477,848
-1.49(-0.60%)
Mar 28, 2024
245.89
248.31
247.66
247.77
1,937,921
+2.33(+0.95%)
Mar 27, 2024
242.25
246.14
240.48
245.44
1,631,215
+6.38(+2.67%)
Mar 26, 2024
242.19
243.33
238.79
239.06
1,442,702
-1.28(-0.53%)
Mar 25, 2024
240.90
242.52
238.61
240.34
1,703,458
-3.99(-1.63%)
Mar 22, 2024
244.35
247.18
243.31
244.33
2,236,544
-1.78(-0.72%)
Mar 21, 2024
246.65
249.97
244.56
246.11
2,926,562
+4.84(+2.01%)
Mar 20, 2024
235.58
241.74
234.55
241.27
2,102,250
+5.90(+2.51%)
Mar 19, 2024
233.90
237.12
232.54
235.37
2,181,719
-0.24(-0.10%)
Mar 18, 2024
239.14
240.95
235.30
235.60
2,246,494
-0.92(-0.39%)
Mar 15, 2024
233.48
238.28
232.00
236.52
5,852,432
-6.16(-2.54%)
Mar 14, 2024
249.28
250.27
240.28
242.68
3,535,250
-7.22(-2.89%)
Mar 13, 2024
252.60
253.26
249.08
249.90
2,468,292
-6.45(-2.52%)
Mar 12, 2024
255.09
256.88
250.65
256.36
2,113,415
+4.15(+1.65%)
Mar 11, 2024
249.56
253.21
248.65
252.20
2,029,173
+1.25(+0.50%)
Mar 08, 2024
258.81
261.78
250.71
250.95
2,492,643
-6.98(-2.71%)
Mar 07, 2024
252.63
263.13
252.08
257.93
2,954,921
+7.76(+3.10%)
Mar 06, 2024
250.99
254.26
249.26
250.17
2,538,643
+2.78(+1.12%)
Mar 05, 2024
250.63
253.19
245.73
247.39
2,329,297
-5.81(-2.30%)
Mar 04, 2024
258.38
258.38
252.64
253.21
2,679,080
-3.20(-1.25%)
Mar 01, 2024
250.80
257.97
249.22
256.40
2,455,301
+7.75(+3.12%)
Feb 29, 2024
246.88
249.23
244.61
248.66
3,388,705
+5.73(+2.36%)
Feb 28, 2024
242.07
244.81
240.96
242.93
1,495,125
-1.74(-0.71%)
Feb 27, 2024
244.82
251.75
243.95
244.68
2,448,768
+1.93(+0.80%)
Feb 26, 2024
239.33
243.95
239.12
242.74
1,602,682
+4.92(+2.07%)
Feb 23, 2024
239.79
240.29
236.48
237.82
1,825,647
-0.65(-0.27%)
Feb 22, 2024
240.43
241.36
236.09
238.47
3,187,012
+4.16(+1.78%)
Feb 21, 2024
229.03
234.34
228.68
234.31
1,646,900
+3.95(+1.72%)
Feb 20, 2024
229.01
231.20
226.34
230.36
2,149,538
-0.81(-0.35%)
Feb 16, 2024
233.49
235.68
230.31
231.16
1,482,602
-2.32(-0.99%)
Feb 15, 2024
234.41
237.11
233.03
233.48
2,086,534
+0.53(+0.23%)
Feb 14, 2024
232.96
234.45
231.43
232.96
1,832,735
+1.88(+0.81%)
Feb 13, 2024
229.11
233.22
227.12
231.07
2,735,150
-4.59(-1.95%)
Feb 12, 2024
233.00
240.22
232.10
235.66
2,799,502
+3.12(+1.34%)
Feb 09, 2024
228.88
232.66
227.35
232.55
2,632,816
+5.69(+2.51%)
Feb 08, 2024
220.49
227.87
220.49
226.85
2,852,015
+6.43(+2.92%)
Feb 07, 2024
224.03
224.03
217.67
220.42
2,800,215
-1.62(-0.73%)
Feb 06, 2024
220.03
224.45
217.90
222.04
3,965,565
+1.97(+0.90%)
Feb 05, 2024
217.42
222.46
217.06
220.07
4,114,628
+6.00(+2.80%)
Feb 02, 2024
209.26
214.63
208.96
214.07
2,145,491
+1.97(+0.93%)
Feb 01, 2024
210.78
213.12
208.54
212.10
1,976,699
+2.43(+1.16%)
Jan 31, 2024
211.97
214.40
208.85
209.67
3,164,245
-4.58(-2.14%)
Jan 30, 2024
214.62
216.32
213.31
214.25
1,714,887
-2.29(-1.06%)
Jan 29, 2024
216.00
216.64
212.38
216.54
1,835,902
+2.34(+1.09%)
Jan 26, 2024
217.18
218.01
213.44
214.20
2,434,988
-4.27(-1.96%)
Jan 25, 2024
222.03
222.93
216.90
218.47
2,562,264
-2.27(-1.03%)
Jan 24, 2024
221.78
223.91
218.71
220.74
2,810,826
-2.23(-1.00%)
Jan 23, 2024
219.41
223.91
218.51
222.97
2,500,717
+5.07(+2.33%)
Jan 22, 2024
218.69
222.04
216.41
217.90
2,455,766
+0.48(+0.22%)
Jan 19, 2024
212.43
218.51
211.55
217.42
2,761,953
+6.72(+3.19%)
Jan 18, 2024
209.81
211.76
208.06
210.70
3,161,658
+6.10(+2.98%)
Jan 17, 2024
205.05
205.12
200.72
204.60
2,155,566
-3.50(-1.68%)
Jan 16, 2024
209.79
210.50
205.43
208.09
1,757,149
-0.12(-0.06%)
Jan 12, 2024
210.39
211.29
206.68
208.21
1,253,623
-2.37(-1.13%)
Jan 11, 2024
210.09
211.58
206.42
210.58
2,148,095
+0.20(+0.09%)
Jan 10, 2024
210.95
211.60
206.29
210.38
1,766,967
-0.42(-0.20%)
Jan 09, 2024
207.24
212.16
206.83
210.80
2,031,987
-0.46(-0.22%)
Jan 08, 2024
206.41
212.12
206.37
211.26
1,931,106
+6.42(+3.14%)
Jan 05, 2024
207.10
208.06
203.78
204.84
2,256,090
-2.03(-0.98%)
Jan 04, 2024
203.42
209.64
203.43
206.87
3,897,372
-8.28(-3.85%)
Jan 03, 2024
216.65
217.31
213.16
215.15
1,932,235
-5.08(-2.31%)
Jan 02, 2024
226.28
226.28
217.63
220.23
2,695,641
-8.46(-3.70%)
Dec 29, 2023
230.08
230.97
226.75
228.69
1,109,913
-1.38(-0.60%)
Dec 28, 2023
232.17
232.36
229.65
230.08
950,461
-1.03(-0.44%)
Dec 27, 2023
231.84
232.90
229.66
231.10
923,175
+0.15(+0.06%)
Dec 26, 2023
229.01
232.28
228.39
230.96
1,164,928
+2.99(+1.31%)
Dec 22, 2023
229.91
231.15
226.79
227.97
1,038,100
-0.30(-0.13%)
Dec 21, 2023
226.00
228.88
225.55
228.27
1,913,729
+6.32(+2.85%)
Dec 20, 2023
227.58
228.96
221.72
221.94
2,494,585
-6.45(-2.82%)
Dec 19, 2023
229.42
230.29
227.63
228.40
1,729,769
+0.05(+0.02%)
Dec 18, 2023
232.20
232.86
226.29
228.35
2,542,734
-3.59(-1.55%)
Dec 15, 2023
234.16
237.25
231.80
231.93
3,971,153
+0.25(+0.11%)
Dec 14, 2023
222.85
232.24
222.04
231.68
3,911,154
+11.30(+5.13%)
Dec 13, 2023
218.37
222.10
216.60
220.38
2,008,322
+2.19(+1.00%)
Dec 12, 2023
218.67
220.76
217.82
218.19
1,855,152
-0.40(-0.18%)
Dec 11, 2023
214.51
219.93
214.04
218.59
2,963,090
+4.95(+2.32%)
Dec 08, 2023
209.56
215.30
208.93
213.64
2,633,151
+3.82(+1.82%)
Dec 07, 2023
205.96
211.26
204.98
209.82
2,510,097
+5.73(+2.81%)
Dec 06, 2023
206.69
208.47
203.56
204.09
2,070,907
+0.09(+0.04%)
Dec 05, 2023
202.76
204.52
200.88
204.00
1,954,231
-0.45(-0.22%)
Dec 04, 2023
202.25
204.66
201.61
204.45
1,653,210
+0.59(+0.29%)
Dec 01, 2023
202.19
204.71
200.63
203.86
1,375,270
+1.59(+0.78%)
Nov 30, 2023
203.36
203.70
199.97
202.27
2,289,834
-0.25(-0.12%)
Nov 29, 2023
201.93
205.96
200.46
202.52
2,168,418
+4.26(+2.15%)
Nov 28, 2023
198.23
200.09
196.60
198.26
1,274,783
+0.37(+0.18%)
Nov 27, 2023
197.28
199.24
196.24
197.89
1,032,379
-0.46(-0.23%)
Nov 24, 2023
197.26
199.00
196.72
198.34
842,453
+0.53(+0.27%)
Nov 22, 2023
200.09
203.16
197.50
197.81
1,514,519
-0.85(-0.43%)
Nov 21, 2023
200.21
200.63
196.74
198.66
2,333,637
-2.87(-1.43%)
Nov 20, 2023
199.22
202.96
199.01
201.54
2,105,226
+2.38(+1.19%)
Nov 17, 2023
199.15
200.41
197.24
199.16
1,673,911
+0.14(+0.07%)
Nov 16, 2023
198.60
201.27
197.84
199.02
2,354,115
+0.05(+0.02%)
Nov 15, 2023
194.69
200.85
194.69
198.97
2,832,618
+5.81(+3.01%)
Nov 14, 2023
189.33
194.06
188.48
193.16
2,902,393
+9.96(+5.44%)
Nov 13, 2023
183.36
183.73
180.35
183.20
1,860,882
-1.81(-0.98%)
Nov 10, 2023
181.63
186.17
179.13
185.01
3,083,288
+6.28(+3.52%)
Nov 09, 2023
182.78
182.91
178.05
178.73
2,685,960
-2.99(-1.65%)
Nov 08, 2023
178.90
183.02
178.51
181.72
2,544,240
-2.43(-1.32%)
Nov 07, 2023
176.67
189.79
176.61
184.15
4,323,316
+2.97(+1.64%)
Nov 06, 2023
180.88
182.78
178.84
181.18
4,423,038
+1.24(+0.69%)
Nov 03, 2023
178.24
182.12
177.34
179.94
3,723,002
+3.93(+2.23%)
Nov 02, 2023
173.45
176.78
171.77
176.01
2,493,314
+5.02(+2.94%)
Nov 01, 2023
170.05
171.15
166.01
170.99
2,915,011
+0.09(+0.05%)
Oct 31, 2023
169.28
171.33
166.44
170.90
2,612,012
+2.23(+1.32%)
Oct 30, 2023
170.87
171.47
165.73
168.67
4,515,282
-8.87(-5.00%)
Oct 27, 2023
179.41
180.35
175.98
177.54
1,461,018
-0.43(-0.24%)
Oct 26, 2023
176.91
183.65
175.83
177.97
3,075,868
+3.59(+2.06%)
Oct 25, 2023
179.12
179.79
173.66
174.38
2,949,694
-7.60(-4.18%)
Oct 24, 2023
181.30
182.79
179.28
181.98
2,358,417
+1.25(+0.69%)
Oct 23, 2023
182.28
184.42
179.56
180.73
1,715,868
-3.38(-1.84%)
Oct 20, 2023
185.96
186.86
182.76
184.11
2,174,333
-2.15(-1.15%)
Oct 19, 2023
192.09
192.33
185.44
186.26
3,054,906
-5.22(-2.73%)
Oct 18, 2023
192.78
193.88
188.91
191.49
1,925,964
-4.48(-2.29%)
Oct 17, 2023
195.57
198.46
192.74
195.97
1,286,317
-2.04(-1.03%)
Oct 16, 2023
194.03
198.47
194.28
198.01
1,981,413
+5.23(+2.71%)
Oct 13, 2023
200.57
200.71
191.51
192.78
2,461,290
-7.79(-3.88%)
Oct 12, 2023
202.53
204.31
198.72
200.57
2,139,782
-1.09(-0.54%)
Oct 11, 2023
200.05
203.08
199.81
201.66
1,660,925
+1.69(+0.85%)
Oct 10, 2023
197.10
202.19
196.46
199.96
1,227,601
+3.60(+1.83%)
Oct 09, 2023
195.03
197.14
192.78
196.36
867,784
-0.89(-0.45%)
Oct 06, 2023
192.48
199.01
190.44
197.25
1,853,800
+3.54(+1.83%)
Oct 05, 2023
196.63
197.33
191.14
193.72
1,428,495
-2.72(-1.38%)
Oct 04, 2023
194.03
197.09
192.85
196.43
1,624,583
+2.96(+1.53%)
Oct 03, 2023
196.15
199.69
192.37
193.47
2,490,209
-4.95(-2.49%)
Oct 02, 2023
199.00
200.66
195.77
198.41
1,238,754
+0.27(+0.14%)
Sep 29, 2023
200.97
201.60
196.99
198.15
1,181,491
-0.61(-0.30%)
Sep 28, 2023
195.34
200.95
194.38
198.75
1,208,957
+3.80(+1.95%)
Sep 27, 2023
195.28
196.51
192.40
194.96
1,166,710
+1.69(+0.88%)
Sep 26, 2023
195.25
195.78
192.33
193.26
1,552,107
-3.10(-1.58%)
Sep 25, 2023
193.84
196.51
194.30
196.36
1,054,733
+1.32(+0.68%)
Sep 22, 2023
193.81
197.20
192.78
195.04
1,536,806
+2.76(+1.44%)
Sep 21, 2023
191.82
194.47
191.33
192.28
1,727,208
-0.95(-0.49%)
Sep 20, 2023
198.61
199.66
193.01
193.23
1,141,960
-4.14(-2.10%)
Sep 19, 2023
196.95
197.81
194.63
197.37
1,319,536
-0.15(-0.08%)
Sep 18, 2023
195.11
198.02
194.78
197.52
1,497,124
+1.89(+0.97%)
Sep 15, 2023
200.04
200.59
194.59
195.63
4,421,223
-5.26(-2.62%)
Sep 14, 2023
200.74
201.62
197.15
200.89
1,305,434
+2.27(+1.14%)
Sep 13, 2023
197.38
202.45
197.38
198.62
1,914,659
+0.89(+0.45%)
Sep 12, 2023
199.05
202.40
197.55
197.73
1,313,388
-2.96(-1.47%)
Sep 11, 2023
202.03
202.27
197.97
200.69
1,117,244
+0.44(+0.22%)
Sep 08, 2023
201.19
202.66
199.12
200.25
1,237,449
-0.95(-0.47%)
Sep 07, 2023
200.98
202.44
199.32
201.19
1,873,044
-3.73(-1.82%)
Sep 06, 2023
204.28
207.04
202.64
204.92
1,605,077
+0.22(+0.11%)
Sep 05, 2023
205.99
207.66
204.47
204.70
1,463,799
-2.36(-1.14%)
Sep 01, 2023
204.56
207.26
202.49
207.06
1,605,716
+4.18(+2.06%)
Aug 31, 2023
202.44
204.93
200.59
202.88
3,509,476
-0.16(-0.08%)
Aug 30, 2023
202.12
203.44
199.58
203.04
1,989,775
+0.71(+0.35%)
Aug 29, 2023
194.53
203.12
194.53
202.33
1,707,209
+5.85(+2.98%)
Aug 28, 2023
194.78
198.04
194.78
196.48
1,477,030
+2.99(+1.54%)
Aug 25, 2023
192.12
194.17
190.42
193.49
2,391,979
+2.35(+1.23%)
Aug 24, 2023
200.46
200.48
190.56
191.14
2,928,556
-7.18(-3.62%)
Aug 23, 2023
190.83
199.49
190.83
198.32
2,285,894
+1.42(+0.72%)
Aug 22, 2023
200.94
201.47
195.82
196.90
1,448,466
-1.93(-0.97%)
Aug 21, 2023
193.86
199.75
193.86
198.84
1,973,544
+4.98(+2.57%)
Aug 18, 2023
189.89
195.06
189.74
193.86
2,017,184
+2.01(+1.05%)
Aug 17, 2023
195.08
195.51
190.94
191.84
1,997,739
-2.18(-1.12%)
Aug 16, 2023
199.62
200.16
193.09
194.02
2,434,004
-4.93(-2.48%)
Aug 15, 2023
202.24
202.64
198.08
198.96
1,971,225
-5.43(-2.66%)
Aug 14, 2023
200.30
204.49
199.76
204.39
1,781,859
+3.01(+1.49%)
Aug 11, 2023
206.33
206.33
200.11
201.38
2,741,705
-7.67(-3.67%)
Aug 10, 2023
214.69
215.59
208.06
209.05
1,775,129
-2.36(-1.11%)
Aug 09, 2023
214.38
215.66
211.17
211.41
2,098,092
-2.49(-1.16%)
Aug 08, 2023
212.03
214.50
210.32
213.90
1,888,473
-1.81(-0.84%)
Aug 07, 2023
213.02
215.90
211.06
215.71
1,545,575
+4.96(+2.35%)
Aug 04, 2023
207.49
212.66
206.52
210.75
2,929,047
-2.22(-1.04%)
Aug 03, 2023
210.09
214.73
208.86
212.97
2,519,531
-0.44(-0.21%)
Aug 02, 2023
217.04
217.31
212.96
213.41
3,420,233
-6.98(-3.17%)
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
.