The closing price for NXP Semiconductors (NXPI) in 2017 was $105.00, on December 29, 2017. It was up 19.2% for the year. The latest price is $228.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $104.86 | $105.28 | $104.84 | $105.00 | 1,577,400 |
December 28 2017 | $104.59 | $105.03 | $104.51 | $104.90 | 812,400 |
December 27 2017 | $104.65 | $104.80 | $104.44 | $104.64 | 9,765,500 |
December 26 2017 | $104.57 | $104.77 | $104.46 | $104.53 | 736,600 |
December 22 2017 | $104.67 | $105.26 | $104.57 | $104.65 | 1,442,500 |
December 21 2017 | $104.68 | $104.84 | $104.56 | $104.65 | 1,012,300 |
December 20 2017 | $104.52 | $104.82 | $104.38 | $104.68 | 1,450,400 |
December 19 2017 | $104.59 | $104.92 | $104.29 | $104.42 | 1,348,000 |
December 18 2017 | $104.22 | $104.85 | $104.08 | $104.73 | 1,332,400 |
December 15 2017 | $103.89 | $104.34 | $103.55 | $104.34 | 1,989,700 |
December 14 2017 | $103.99 | $104.11 | $103.69 | $103.91 | 4,910,000 |
December 13 2017 | $103.71 | $104.11 | $103.67 | $104.08 | 1,560,700 |
December 12 2017 | $104.12 | $104.31 | $103.57 | $103.70 | 1,345,800 |
December 11 2017 | $104.38 | $104.56 | $103.69 | $103.88 | 2,542,600 |
December 08 2017 | $103.26 | $103.89 | $103.24 | $103.38 | 2,112,300 |
December 07 2017 | $102.68 | $103.38 | $102.45 | $103.24 | 2,100,700 |
December 06 2017 | $102.35 | $103.12 | $101.69 | $102.52 | 2,388,300 |
December 05 2017 | $101.96 | $102.49 | $101.81 | $102.00 | 3,482,900 |
December 04 2017 | $103.12 | $103.17 | $102.00 | $102.11 | 2,772,600 |
December 01 2017 | $102.24 | $103.12 | $102.17 | $102.93 | 4,934,900 |
November 30 2017 | $101.43 | $102.39 | $101.29 | $101.68 | 3,727,800 |
November 29 2017 | $102.09 | $102.38 | $100.88 | $101.33 | 6,117,100 |
November 28 2017 | $102.81 | $102.99 | $102.03 | $102.04 | 3,850,700 |
November 27 2017 | $102.68 | $103.20 | $102.62 | $102.70 | 2,368,900 |
November 24 2017 | $102.95 | $103.30 | $102.71 | $102.81 | 1,942,400 |
Daily pricing data for NXP Semiconductors dates back to 8/6/2010, and may be incomplete.
