NasdaqGS - Delayed Quote • USD
NXP Semiconductors N.V. (NXPI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 236.95 | 244.29 | 236.39 | 242.70 | 242.70 | 2,058,300 |
Apr 25, 2024 | 236.86 | 239.59 | 233.75 | 238.08 | 238.08 | 2,052,400 |
Apr 24, 2024 | 235.46 | 237.69 | 232.32 | 235.04 | 235.04 | 3,810,700 |
Apr 23, 2024 | 219.02 | 226.89 | 218.85 | 225.61 | 225.61 | 3,024,100 |
Apr 22, 2024 | 218.67 | 220.20 | 214.33 | 218.66 | 218.66 | 2,230,200 |
Apr 19, 2024 | 219.35 | 220.34 | 213.02 | 215.12 | 215.12 | 2,692,600 |
Apr 18, 2024 | 222.00 | 223.38 | 217.35 | 219.35 | 219.35 | 3,494,900 |
Apr 17, 2024 | 231.07 | 231.46 | 225.84 | 226.92 | 226.92 | 1,970,900 |
Apr 16, 2024 | 231.62 | 232.55 | 227.98 | 230.68 | 230.68 | 1,652,700 |
Apr 15, 2024 | 237.49 | 237.50 | 228.39 | 230.11 | 230.11 | 2,304,200 |
Apr 12, 2024 | 239.62 | 240.89 | 232.76 | 233.61 | 233.61 | 2,596,400 |
Apr 11, 2024 | 242.85 | 244.90 | 240.52 | 244.33 | 244.33 | 1,736,500 |
Apr 10, 2024 | 246.73 | 248.51 | 240.20 | 241.08 | 241.08 | 2,028,200 |
Apr 9, 2024 | 247.21 | 251.96 | 246.37 | 251.83 | 251.83 | 1,708,500 |
Apr 8, 2024 | 242.15 | 246.21 | 241.92 | 244.92 | 244.92 | 1,188,100 |
Apr 5, 2024 | 240.25 | 241.52 | 238.85 | 241.01 | 241.01 | 1,617,400 |
Apr 4, 2024 | 247.23 | 248.09 | 237.97 | 239.17 | 239.17 | 2,501,000 |
Apr 3, 2024 | 239.09 | 244.31 | 238.00 | 243.88 | 243.88 | 1,061,600 |
Apr 2, 2024 | 243.82 | 243.82 | 239.60 | 240.77 | 240.77 | 1,607,900 |
Apr 1, 2024 | 248.38 | 251.87 | 244.84 | 246.28 | 246.28 | 1,478,200 |
Mar 28, 2024 | 245.89 | 248.31 | 245.00 | 247.77 | 247.77 | 1,731,400 |
Mar 27, 2024 | 242.25 | 246.14 | 240.48 | 245.44 | 245.44 | 1,631,200 |
Mar 26, 2024 | 242.19 | 243.33 | 238.79 | 239.06 | 239.06 | 1,443,100 |
Mar 25, 2024 | 240.90 | 242.52 | 238.61 | 240.34 | 240.34 | 1,703,500 |
Mar 22, 2024 | 244.35 | 247.18 | 243.32 | 244.33 | 244.33 | 2,236,400 |
Mar 21, 2024 | 246.65 | 249.98 | 244.56 | 246.11 | 246.11 | 2,926,600 |
Mar 20, 2024 | 1.01 Dividend | |||||
Mar 20, 2024 | 235.58 | 241.74 | 234.55 | 241.27 | 241.27 | 2,102,500 |
Mar 19, 2024 | 234.91 | 238.15 | 233.54 | 236.38 | 235.37 | 2,172,300 |
Mar 18, 2024 | 240.17 | 241.99 | 236.31 | 236.62 | 235.60 | 2,236,700 |
Mar 15, 2024 | 234.49 | 239.31 | 233.00 | 237.54 | 236.52 | 5,827,300 |
Mar 14, 2024 | 250.35 | 251.35 | 241.32 | 243.73 | 242.68 | 3,520,100 |
Mar 13, 2024 | 253.69 | 254.35 | 250.16 | 250.98 | 249.90 | 2,457,700 |
Mar 12, 2024 | 256.19 | 257.99 | 251.73 | 257.46 | 256.36 | 2,104,300 |
Mar 11, 2024 | 250.63 | 254.31 | 249.72 | 253.29 | 252.20 | 2,020,500 |
Mar 8, 2024 | 259.92 | 262.91 | 251.79 | 252.03 | 250.95 | 2,481,100 |
Mar 7, 2024 | 253.72 | 264.26 | 253.17 | 259.04 | 257.93 | 2,942,200 |
Mar 6, 2024 | 252.07 | 255.36 | 250.34 | 251.25 | 250.17 | 2,527,800 |
Mar 5, 2024 | 251.71 | 254.28 | 246.79 | 248.46 | 247.39 | 2,319,800 |
Mar 4, 2024 | 259.49 | 259.49 | 253.73 | 254.30 | 253.21 | 2,667,600 |
Mar 1, 2024 | 251.88 | 259.08 | 250.29 | 257.51 | 256.41 | 2,444,700 |
Feb 29, 2024 | 247.94 | 250.30 | 245.66 | 249.73 | 248.66 | 3,374,700 |
Feb 28, 2024 | 243.11 | 245.87 | 242.00 | 243.98 | 242.93 | 1,489,200 |
Feb 27, 2024 | 245.88 | 252.83 | 245.00 | 245.73 | 244.68 | 2,438,300 |
Feb 26, 2024 | 240.36 | 245.00 | 240.15 | 243.79 | 242.74 | 1,596,000 |
Feb 23, 2024 | 240.82 | 241.33 | 237.50 | 238.85 | 237.83 | 1,817,800 |
Feb 22, 2024 | 241.47 | 242.40 | 237.11 | 239.50 | 238.47 | 3,173,300 |
Feb 21, 2024 | 230.02 | 235.35 | 229.67 | 235.32 | 234.31 | 1,641,100 |
Feb 20, 2024 | 230.00 | 232.20 | 227.31 | 231.35 | 230.36 | 2,140,300 |
Feb 16, 2024 | 234.50 | 236.69 | 231.30 | 232.16 | 231.16 | 1,476,100 |
Feb 15, 2024 | 235.42 | 238.13 | 234.03 | 234.49 | 233.48 | 2,078,400 |
Feb 14, 2024 | 233.96 | 235.46 | 232.43 | 233.96 | 232.96 | 1,824,900 |
Feb 13, 2024 | 230.10 | 234.23 | 228.10 | 232.07 | 231.07 | 2,723,700 |
Feb 12, 2024 | 234.00 | 241.26 | 233.10 | 236.68 | 235.66 | 2,787,800 |
Feb 9, 2024 | 229.87 | 233.66 | 228.33 | 233.55 | 232.55 | 2,621,400 |
Feb 8, 2024 | 221.44 | 228.85 | 221.44 | 227.83 | 226.85 | 2,815,200 |
Feb 7, 2024 | 225.00 | 225.00 | 218.61 | 221.37 | 220.42 | 2,789,000 |
Feb 6, 2024 | 220.98 | 225.42 | 218.84 | 223.00 | 222.04 | 3,949,300 |
Feb 5, 2024 | 218.36 | 223.42 | 218.00 | 221.02 | 220.07 | 4,119,400 |
Feb 2, 2024 | 210.16 | 215.56 | 209.86 | 214.99 | 214.07 | 2,135,900 |
Feb 1, 2024 | 211.69 | 214.04 | 209.44 | 213.01 | 212.10 | 1,968,600 |
Jan 31, 2024 | 212.88 | 215.32 | 209.75 | 210.57 | 209.67 | 3,150,700 |
Jan 30, 2024 | 215.55 | 217.25 | 214.23 | 215.17 | 214.25 | 1,708,200 |
Jan 29, 2024 | 216.93 | 217.57 | 213.29 | 217.47 | 216.54 | 1,828,000 |
Jan 26, 2024 | 218.12 | 218.95 | 214.36 | 215.12 | 214.20 | 2,424,400 |
Jan 25, 2024 | 222.99 | 223.89 | 217.83 | 219.41 | 218.47 | 2,552,700 |
Jan 24, 2024 | 222.73 | 224.87 | 219.65 | 221.69 | 220.74 | 2,798,800 |
Jan 23, 2024 | 220.35 | 224.87 | 219.45 | 223.93 | 222.97 | 2,485,100 |
Jan 22, 2024 | 219.63 | 223.00 | 217.35 | 218.84 | 217.90 | 2,445,200 |
Jan 19, 2024 | 213.34 | 219.45 | 212.46 | 218.36 | 217.42 | 2,749,800 |
Jan 18, 2024 | 210.71 | 212.68 | 208.96 | 211.61 | 210.70 | 3,148,700 |
Jan 17, 2024 | 205.93 | 206.00 | 201.58 | 205.48 | 204.60 | 2,146,700 |
Jan 16, 2024 | 210.69 | 211.72 | 206.31 | 208.99 | 208.09 | 1,749,600 |
Jan 12, 2024 | 211.30 | 212.21 | 207.57 | 209.11 | 208.21 | 1,247,700 |
Jan 11, 2024 | 210.99 | 212.49 | 207.31 | 211.49 | 210.58 | 2,138,900 |
Jan 10, 2024 | 211.86 | 212.51 | 207.18 | 211.29 | 210.38 | 1,759,400 |
Jan 9, 2024 | 208.13 | 213.07 | 207.72 | 211.71 | 210.80 | 2,023,300 |
Jan 8, 2024 | 207.30 | 213.03 | 207.26 | 212.17 | 211.26 | 1,923,600 |
Jan 5, 2024 | 207.99 | 208.96 | 204.66 | 205.72 | 204.84 | 2,245,300 |
Jan 4, 2024 | 204.31 | 210.54 | 204.12 | 207.76 | 206.87 | 3,880,700 |
Jan 3, 2024 | 217.58 | 218.25 | 214.08 | 216.08 | 215.15 | 1,923,900 |
Jan 2, 2024 | 227.26 | 227.26 | 218.57 | 221.18 | 220.23 | 2,668,500 |
Dec 29, 2023 | 231.07 | 231.96 | 227.73 | 229.68 | 228.69 | 1,105,200 |
Dec 28, 2023 | 233.17 | 233.37 | 230.64 | 231.07 | 230.08 | 946,400 |
Dec 27, 2023 | 232.84 | 233.90 | 230.65 | 232.10 | 231.10 | 919,200 |
Dec 26, 2023 | 230.00 | 233.28 | 229.37 | 231.95 | 230.96 | 1,159,900 |
Dec 22, 2023 | 230.90 | 232.15 | 227.77 | 228.95 | 227.97 | 1,033,500 |
Dec 21, 2023 | 226.97 | 229.87 | 226.52 | 229.25 | 228.27 | 1,905,500 |
Dec 20, 2023 | 228.56 | 229.95 | 222.68 | 222.90 | 221.94 | 2,483,900 |
Dec 19, 2023 | 230.41 | 231.28 | 228.62 | 229.38 | 228.40 | 1,722,300 |
Dec 18, 2023 | 233.20 | 233.86 | 227.27 | 229.33 | 228.35 | 2,531,800 |
Dec 15, 2023 | 235.17 | 238.27 | 232.80 | 232.93 | 231.93 | 3,936,700 |
Dec 14, 2023 | 223.81 | 233.25 | 223.00 | 232.68 | 231.68 | 3,894,400 |
Dec 13, 2023 | 219.31 | 223.06 | 217.53 | 221.33 | 220.38 | 2,001,600 |
Dec 12, 2023 | 1.01 Dividend | |||||
Dec 12, 2023 | 219.61 | 221.71 | 218.76 | 219.13 | 218.19 | 1,847,200 |
Dec 11, 2023 | 216.43 | 221.90 | 215.96 | 220.55 | 218.59 | 2,936,800 |
Dec 8, 2023 | 211.43 | 217.23 | 210.80 | 215.55 | 213.64 | 2,609,700 |
Dec 7, 2023 | 207.80 | 213.15 | 206.82 | 211.70 | 209.82 | 2,487,800 |
Dec 6, 2023 | 208.54 | 210.34 | 205.38 | 205.92 | 204.09 | 2,052,500 |
Dec 5, 2023 | 204.57 | 206.35 | 202.68 | 205.83 | 204.00 | 1,936,900 |
Dec 4, 2023 | 204.06 | 206.49 | 203.41 | 206.28 | 204.45 | 1,638,500 |
Dec 1, 2023 | 204.00 | 206.54 | 202.43 | 205.68 | 203.86 | 1,363,000 |
Nov 30, 2023 | 205.18 | 205.52 | 201.76 | 204.08 | 202.27 | 2,269,500 |
Nov 29, 2023 | 203.74 | 207.80 | 202.25 | 204.33 | 202.52 | 2,149,200 |
Nov 28, 2023 | 200.00 | 201.88 | 198.36 | 200.03 | 198.26 | 1,263,500 |
Nov 27, 2023 | 199.05 | 201.03 | 198.00 | 199.66 | 197.89 | 1,023,200 |
Nov 24, 2023 | 199.03 | 200.78 | 198.48 | 200.12 | 198.35 | 835,000 |
Nov 22, 2023 | 201.88 | 204.98 | 199.27 | 199.58 | 197.81 | 1,501,100 |
Nov 21, 2023 | 202.00 | 202.43 | 198.50 | 200.44 | 198.66 | 2,312,900 |
Nov 20, 2023 | 201.00 | 204.78 | 200.79 | 203.34 | 201.54 | 2,086,600 |
Nov 17, 2023 | 200.93 | 202.20 | 199.00 | 200.94 | 199.16 | 1,658,800 |
Nov 16, 2023 | 200.38 | 203.07 | 199.61 | 200.80 | 199.02 | 2,333,200 |
Nov 15, 2023 | 196.43 | 202.65 | 196.43 | 200.75 | 198.97 | 2,807,500 |
Nov 14, 2023 | 191.02 | 195.80 | 190.17 | 194.89 | 193.16 | 2,876,700 |
Nov 13, 2023 | 185.00 | 185.38 | 181.96 | 184.84 | 183.20 | 1,845,400 |
Nov 10, 2023 | 183.26 | 187.84 | 180.73 | 186.67 | 185.01 | 3,055,900 |
Nov 9, 2023 | 184.41 | 184.55 | 179.64 | 180.33 | 178.73 | 2,662,100 |
Nov 8, 2023 | 180.50 | 184.66 | 180.11 | 183.35 | 181.72 | 2,521,700 |
Nov 7, 2023 | 178.25 | 191.49 | 178.19 | 185.80 | 184.15 | 4,285,000 |
Nov 6, 2023 | 182.50 | 184.42 | 180.44 | 182.80 | 181.18 | 4,400,000 |
Nov 3, 2023 | 179.83 | 183.75 | 178.93 | 181.55 | 179.94 | 3,689,500 |
Nov 2, 2023 | 175.00 | 178.36 | 173.31 | 177.59 | 176.02 | 2,472,700 |
Nov 1, 2023 | 171.57 | 172.68 | 167.50 | 172.52 | 170.99 | 2,889,100 |
Oct 31, 2023 | 170.79 | 172.86 | 167.93 | 172.43 | 170.90 | 2,588,800 |
Oct 30, 2023 | 172.40 | 173.00 | 167.21 | 170.18 | 168.67 | 4,475,200 |
Oct 27, 2023 | 181.01 | 181.96 | 177.55 | 179.13 | 177.54 | 1,448,100 |
Oct 26, 2023 | 178.49 | 185.29 | 177.40 | 179.56 | 177.97 | 3,048,600 |
Oct 25, 2023 | 180.72 | 181.40 | 175.21 | 175.94 | 174.38 | 2,923,600 |
Oct 24, 2023 | 182.92 | 184.43 | 180.88 | 183.61 | 181.98 | 2,337,300 |
Oct 23, 2023 | 183.91 | 186.07 | 181.17 | 182.35 | 180.73 | 1,700,500 |
Oct 20, 2023 | 187.62 | 188.53 | 184.40 | 185.76 | 184.11 | 2,155,000 |
Oct 19, 2023 | 193.81 | 194.05 | 187.10 | 187.93 | 186.26 | 3,027,800 |
Oct 18, 2023 | 194.50 | 195.62 | 190.60 | 193.20 | 191.49 | 1,908,700 |
Oct 17, 2023 | 197.32 | 200.24 | 194.46 | 197.72 | 195.97 | 1,274,900 |
Oct 16, 2023 | 195.77 | 200.25 | 195.01 | 199.78 | 198.01 | 1,963,800 |
Oct 13, 2023 | 202.37 | 202.51 | 193.22 | 194.50 | 192.78 | 2,439,100 |
Oct 12, 2023 | 204.34 | 206.14 | 200.50 | 202.36 | 200.57 | 2,120,800 |
Oct 11, 2023 | 201.84 | 204.90 | 201.60 | 203.46 | 201.66 | 1,646,200 |
Oct 10, 2023 | 198.86 | 204.00 | 198.22 | 201.75 | 199.96 | 1,216,700 |
Oct 9, 2023 | 196.77 | 198.90 | 194.50 | 198.12 | 196.36 | 860,100 |
Oct 6, 2023 | 194.20 | 200.79 | 192.14 | 199.02 | 197.26 | 1,837,400 |
Oct 5, 2023 | 198.39 | 199.10 | 192.85 | 195.45 | 193.72 | 1,415,800 |
Oct 4, 2023 | 195.77 | 198.85 | 194.58 | 198.19 | 196.43 | 1,610,000 |
Oct 3, 2023 | 197.90 | 201.48 | 194.09 | 195.20 | 193.47 | 2,468,300 |
Oct 2, 2023 | 200.78 | 202.45 | 197.52 | 200.19 | 198.41 | 1,227,700 |
Sep 29, 2023 | 202.77 | 203.40 | 198.76 | 199.92 | 198.15 | 1,170,500 |
Sep 28, 2023 | 197.09 | 202.75 | 196.12 | 200.53 | 198.75 | 1,198,200 |
Sep 27, 2023 | 197.03 | 198.27 | 194.13 | 196.70 | 194.96 | 1,156,400 |
Sep 26, 2023 | 197.00 | 197.53 | 194.06 | 194.99 | 193.26 | 1,538,600 |
Sep 25, 2023 | 195.57 | 198.27 | 194.70 | 198.12 | 196.36 | 1,045,400 |
Sep 22, 2023 | 195.54 | 198.96 | 194.51 | 196.79 | 195.04 | 1,523,200 |
Sep 21, 2023 | 193.54 | 196.21 | 193.04 | 194.00 | 192.28 | 1,711,800 |
Sep 20, 2023 | 200.39 | 201.45 | 194.74 | 194.96 | 193.23 | 1,131,700 |
Sep 19, 2023 | 198.71 | 199.58 | 196.37 | 199.14 | 197.37 | 1,307,800 |
Sep 18, 2023 | 196.86 | 199.79 | 196.52 | 199.29 | 197.52 | 1,483,800 |
Sep 15, 2023 | 201.83 | 202.39 | 196.34 | 197.38 | 195.63 | 4,381,800 |
Sep 14, 2023 | 202.54 | 203.42 | 198.92 | 202.69 | 200.89 | 1,293,900 |
Sep 13, 2023 | 199.15 | 204.27 | 199.15 | 200.40 | 198.62 | 1,897,600 |
Sep 12, 2023 | 1.01 Dividend | |||||
Sep 12, 2023 | 200.83 | 204.21 | 199.32 | 199.50 | 197.73 | 1,301,700 |
Sep 11, 2023 | 204.86 | 205.10 | 200.74 | 203.50 | 200.69 | 1,101,800 |
Sep 8, 2023 | 204.01 | 205.50 | 201.91 | 203.05 | 200.25 | 1,220,100 |
Sep 7, 2023 | 203.79 | 205.27 | 202.11 | 204.01 | 201.19 | 1,847,200 |
Sep 6, 2023 | 207.14 | 209.94 | 205.48 | 207.79 | 204.92 | 1,582,900 |
Sep 5, 2023 | 208.87 | 210.57 | 207.33 | 207.57 | 204.70 | 1,443,500 |
Sep 1, 2023 | 207.42 | 210.16 | 205.32 | 209.96 | 207.06 | 1,583,400 |
Aug 31, 2023 | 205.27 | 207.80 | 203.39 | 205.72 | 202.88 | 3,461,000 |
Aug 30, 2023 | 204.95 | 206.29 | 202.37 | 205.88 | 203.04 | 1,962,200 |
Aug 29, 2023 | 197.25 | 205.96 | 197.25 | 205.16 | 202.33 | 1,683,400 |
Aug 28, 2023 | 197.51 | 200.81 | 197.51 | 199.23 | 196.48 | 1,456,600 |
Aug 25, 2023 | 194.81 | 196.89 | 193.09 | 196.20 | 193.49 | 2,358,800 |
Aug 24, 2023 | 203.27 | 203.29 | 193.23 | 193.82 | 191.14 | 2,888,100 |
Aug 23, 2023 | 193.50 | 202.28 | 193.50 | 201.10 | 198.32 | 2,256,800 |
Aug 22, 2023 | 203.75 | 204.29 | 198.56 | 199.66 | 196.90 | 1,428,500 |
Aug 21, 2023 | 196.57 | 202.55 | 196.57 | 201.62 | 198.84 | 1,946,300 |
Aug 18, 2023 | 192.55 | 197.79 | 192.40 | 196.57 | 193.86 | 1,989,300 |
Aug 17, 2023 | 197.81 | 198.25 | 193.61 | 194.53 | 191.84 | 1,970,200 |
Aug 16, 2023 | 202.42 | 202.96 | 195.79 | 196.74 | 194.02 | 2,400,400 |
Aug 15, 2023 | 205.07 | 205.48 | 200.85 | 201.74 | 198.95 | 1,944,000 |
Aug 14, 2023 | 203.10 | 207.35 | 202.56 | 207.25 | 204.39 | 1,757,300 |
Aug 11, 2023 | 209.22 | 209.22 | 202.91 | 204.20 | 201.38 | 2,703,800 |
Aug 10, 2023 | 217.70 | 218.61 | 210.97 | 211.98 | 209.05 | 1,750,600 |
Aug 9, 2023 | 217.38 | 218.68 | 214.13 | 214.37 | 211.41 | 2,069,400 |
Aug 8, 2023 | 215.00 | 217.50 | 213.26 | 216.89 | 213.90 | 1,862,400 |
Aug 7, 2023 | 216.00 | 218.92 | 214.01 | 218.73 | 215.71 | 1,524,200 |
Aug 4, 2023 | 210.39 | 215.64 | 209.42 | 213.70 | 210.75 | 2,888,600 |
Aug 3, 2023 | 213.03 | 217.74 | 211.78 | 215.95 | 212.97 | 2,484,300 |
Aug 2, 2023 | 220.08 | 220.35 | 215.94 | 216.40 | 213.41 | 3,372,000 |
Aug 1, 2023 | 221.41 | 224.32 | 221.00 | 223.48 | 220.39 | 1,308,700 |
Jul 31, 2023 | 223.40 | 225.20 | 222.06 | 222.98 | 219.90 | 1,494,900 |
Jul 28, 2023 | 225.31 | 225.44 | 220.63 | 223.31 | 220.23 | 1,994,200 |
Jul 27, 2023 | 223.23 | 225.57 | 219.12 | 221.79 | 218.73 | 3,403,400 |
Jul 26, 2023 | 217.98 | 220.57 | 215.70 | 218.48 | 215.46 | 2,204,200 |
Jul 25, 2023 | 219.00 | 222.16 | 216.48 | 219.89 | 216.85 | 3,839,200 |
Jul 24, 2023 | 212.97 | 214.56 | 210.12 | 210.88 | 207.97 | 4,983,500 |
Jul 21, 2023 | 214.15 | 216.33 | 213.16 | 213.30 | 210.36 | 5,323,900 |
Jul 20, 2023 | 216.78 | 218.61 | 210.40 | 211.95 | 209.02 | 3,362,000 |
Jul 19, 2023 | 223.07 | 224.32 | 220.19 | 220.28 | 217.24 | 2,207,400 |
Jul 18, 2023 | 218.86 | 224.40 | 218.38 | 223.66 | 220.57 | 2,130,700 |
Jul 17, 2023 | 212.54 | 221.25 | 211.96 | 219.62 | 216.59 | 2,474,900 |
Jul 14, 2023 | 215.70 | 216.68 | 211.36 | 212.54 | 209.61 | 1,971,000 |
Jul 13, 2023 | 212.52 | 216.83 | 212.39 | 216.52 | 213.53 | 2,061,300 |
Jul 12, 2023 | 214.25 | 214.80 | 210.60 | 211.86 | 208.94 | 2,568,100 |
Jul 11, 2023 | 210.80 | 211.49 | 207.87 | 210.95 | 208.04 | 1,588,300 |
Jul 10, 2023 | 206.15 | 211.07 | 205.86 | 210.42 | 207.51 | 3,146,400 |
Jul 7, 2023 | 203.53 | 207.66 | 203.53 | 204.06 | 201.24 | 1,847,800 |
Jul 6, 2023 | 200.48 | 204.64 | 200.03 | 204.37 | 201.55 | 2,721,300 |
Jul 5, 2023 | 205.00 | 206.69 | 202.60 | 203.67 | 200.86 | 2,368,400 |
Jul 3, 2023 | 205.54 | 208.63 | 203.60 | 207.13 | 204.27 | 1,089,200 |
Jun 30, 2023 | 202.90 | 205.98 | 200.95 | 204.68 | 201.85 | 2,521,500 |
Jun 29, 2023 | 197.54 | 200.49 | 195.13 | 199.76 | 197.00 | 1,613,300 |
Jun 28, 2023 | 196.90 | 199.82 | 196.40 | 197.56 | 194.83 | 1,511,500 |
Jun 27, 2023 | 192.00 | 200.50 | 190.76 | 200.32 | 197.55 | 2,192,500 |
Jun 26, 2023 | 189.99 | 195.26 | 189.53 | 192.20 | 189.55 | 1,438,500 |
Jun 23, 2023 | 190.50 | 191.93 | 188.50 | 188.69 | 186.08 | 1,886,400 |
Jun 22, 2023 | 191.40 | 195.58 | 190.51 | 194.65 | 191.96 | 1,473,300 |
Jun 21, 2023 | 194.24 | 195.82 | 192.74 | 193.28 | 190.61 | 2,077,200 |
Jun 20, 2023 | 195.31 | 197.91 | 193.27 | 195.40 | 192.70 | 2,022,100 |
Jun 16, 2023 | 198.20 | 199.18 | 195.49 | 197.85 | 195.12 | 4,520,100 |
Jun 15, 2023 | 192.92 | 197.06 | 192.43 | 195.75 | 193.05 | 2,454,600 |
Jun 14, 2023 | 195.94 | 199.55 | 194.10 | 195.69 | 192.99 | 3,289,500 |
Jun 13, 2023 | 1.01 Dividend | |||||
Jun 13, 2023 | 190.20 | 197.81 | 190.01 | 196.44 | 193.73 | 3,564,400 |
Jun 12, 2023 | 187.00 | 189.72 | 185.12 | 189.35 | 185.74 | 2,831,400 |
Jun 9, 2023 | 189.10 | 190.18 | 184.27 | 185.00 | 181.47 | 2,013,000 |
Jun 8, 2023 | 187.24 | 188.82 | 186.23 | 187.46 | 183.88 | 1,622,000 |
Jun 7, 2023 | 182.50 | 189.92 | 182.19 | 186.45 | 182.89 | 2,225,600 |
Jun 6, 2023 | 175.46 | 181.87 | 174.66 | 181.26 | 177.80 | 1,688,100 |
Jun 5, 2023 | 181.83 | 181.99 | 175.31 | 176.56 | 173.19 | 1,894,500 |
Jun 2, 2023 | 183.24 | 183.99 | 178.67 | 181.60 | 178.13 | 1,547,500 |
Jun 1, 2023 | 180.18 | 182.96 | 176.86 | 181.00 | 177.55 | 2,388,900 |
May 31, 2023 | 180.69 | 182.07 | 177.89 | 179.10 | 175.68 | 5,289,800 |
May 30, 2023 | 185.00 | 186.58 | 180.44 | 182.07 | 178.59 | 2,217,300 |
May 26, 2023 | 173.96 | 182.58 | 173.36 | 181.18 | 177.72 | 3,605,700 |
May 25, 2023 | 165.01 | 171.88 | 163.26 | 171.34 | 168.07 | 2,833,300 |
May 24, 2023 | 171.31 | 171.67 | 165.39 | 166.52 | 163.34 | 3,235,200 |
May 23, 2023 | 176.32 | 177.37 | 174.24 | 175.06 | 171.72 | 1,832,900 |
May 22, 2023 | 174.20 | 178.07 | 173.54 | 177.37 | 173.98 | 1,485,400 |
May 19, 2023 | 176.71 | 177.00 | 174.12 | 174.96 | 171.62 | 1,988,000 |
May 18, 2023 | 172.88 | 175.87 | 172.14 | 175.64 | 172.29 | 2,910,600 |
May 17, 2023 | 167.80 | 171.73 | 167.44 | 171.25 | 167.98 | 2,081,100 |
May 16, 2023 | 167.21 | 168.64 | 165.78 | 165.89 | 162.72 | 1,279,000 |
May 15, 2023 | 164.55 | 168.17 | 164.04 | 167.93 | 164.72 | 1,448,200 |
May 12, 2023 | 164.33 | 165.25 | 162.38 | 164.55 | 161.41 | 1,020,200 |
May 11, 2023 | 163.90 | 166.16 | 161.23 | 163.35 | 160.23 | 1,471,000 |
May 10, 2023 | 167.55 | 168.20 | 164.73 | 165.20 | 162.05 | 1,490,300 |
May 9, 2023 | 165.40 | 165.83 | 163.27 | 165.09 | 161.94 | 1,963,000 |
May 8, 2023 | 166.93 | 168.35 | 165.47 | 168.05 | 164.84 | 1,306,500 |
May 5, 2023 | 164.74 | 167.44 | 162.30 | 166.82 | 163.64 | 2,405,200 |
May 4, 2023 | 166.98 | 167.35 | 162.75 | 163.79 | 160.66 | 2,363,600 |
May 3, 2023 | 172.25 | 172.52 | 166.94 | 167.56 | 164.36 | 2,363,400 |
May 2, 2023 | 173.34 | 176.88 | 168.76 | 171.51 | 168.24 | 5,403,200 |
May 1, 2023 | 164.23 | 166.45 | 163.73 | 166.01 | 162.84 | 4,321,900 |
Apr 28, 2023 | 161.00 | 163.82 | 159.53 | 163.74 | 160.61 | 2,969,600 |
Apr 27, 2023 | 160.00 | 161.86 | 155.31 | 161.19 | 158.11 | 4,130,700 |
Related Tickers
ON ON Semiconductor Corporation
68.06
+2.53%
MCHP Microchip Technology Incorporated
93.60
+1.51%
ADI Analog Devices, Inc.
201.97
+2.04%
TXN Texas Instruments Incorporated
177.48
+1.27%
QCOM QUALCOMM Incorporated
165.66
+1.45%
AVGO Broadcom Inc.
1,344.07
+3.84%
MRVL Marvell Technology, Inc.
69.62
+3.17%
SWKS Skyworks Solutions, Inc.
104.30
+1.31%
MPWR Monolithic Power Systems, Inc.
677.23
+2.56%
STM STMicroelectronics N.V.
41.33
-2.98%