The closing price for NXP Semiconductors (NXPI) in 2017 was $104.05, on December 29, 2017. It was up 19.2% for the year. The latest price is $228.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $103.91 | $104.33 | $103.89 | $104.05 | 1,577,400 |
December 28 2017 | $103.64 | $104.08 | $103.57 | $103.95 | 812,400 |
December 27 2017 | $103.71 | $103.86 | $103.50 | $103.70 | 9,765,500 |
December 26 2017 | $103.63 | $103.83 | $103.52 | $103.59 | 736,600 |
December 22 2017 | $103.72 | $104.31 | $103.63 | $103.71 | 1,442,500 |
December 21 2017 | $103.73 | $103.89 | $103.62 | $103.71 | 1,012,300 |
December 20 2017 | $103.58 | $103.87 | $103.44 | $103.74 | 1,450,400 |
December 19 2017 | $103.64 | $103.97 | $103.35 | $103.48 | 1,348,000 |
December 18 2017 | $103.28 | $103.90 | $103.15 | $103.79 | 1,332,400 |
December 15 2017 | $102.95 | $103.39 | $102.61 | $103.39 | 1,989,700 |
December 14 2017 | $103.05 | $103.17 | $102.75 | $102.98 | 4,910,000 |
December 13 2017 | $102.77 | $103.17 | $102.74 | $103.14 | 1,560,700 |
December 12 2017 | $103.18 | $103.37 | $102.64 | $102.76 | 1,345,800 |
December 11 2017 | $103.44 | $103.62 | $102.75 | $102.94 | 2,542,600 |
December 08 2017 | $102.33 | $102.95 | $102.31 | $102.45 | 2,112,300 |
December 07 2017 | $101.75 | $102.44 | $101.53 | $102.31 | 2,100,700 |
December 06 2017 | $101.43 | $102.20 | $100.77 | $101.60 | 2,388,300 |
December 05 2017 | $101.04 | $101.56 | $100.89 | $101.08 | 3,482,900 |
December 04 2017 | $102.20 | $102.24 | $101.08 | $101.19 | 2,772,600 |
December 01 2017 | $101.32 | $102.20 | $101.24 | $102.00 | 4,934,900 |
November 30 2017 | $100.52 | $101.47 | $100.37 | $100.76 | 3,727,800 |
November 29 2017 | $101.17 | $101.46 | $99.97 | $100.42 | 6,117,100 |
November 28 2017 | $101.88 | $102.06 | $101.11 | $101.12 | 3,850,700 |
November 27 2017 | $101.75 | $102.27 | $101.70 | $101.78 | 2,368,900 |
November 24 2017 | $102.03 | $102.37 | $101.79 | $101.88 | 1,942,400 |
Daily pricing data for NXP Semiconductors dates back to 8/6/2010, and may be incomplete.
