NXPI: NXP Semiconductors N.V.

As of Monday, July 13th, 2026

$ 278.39

-13.87 -4.75%

Open: 283.45
High: 286.82
Low: 277.56
Volume: 4,519,251
Previous Close on Friday, July 10th, 2026

$ 292.26

+1.72 +0.59%

Open: 285.42
High: 293.90
Low: 284.46
Volume: 1,789,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-13 283.45 286.82 277.56 278.39 4,518,026 -13.87 -4.75
2026-07-10 285.42 293.90 284.46 292.26 1,789,022 +1.72 +0.59
2026-07-09 292.34 298.04 289.03 290.54 3,548,513 +6.73 +2.37
2026-07-08 271.79 285.98 271.10 283.81 3,646,245 +10.66 +3.90
2026-07-07 269.20 274.19 267.03 273.15 4,436,677 -7.36 -2.62
2026-07-06 282.58 286.89 278.29 280.51 2,808,841 +7.15 +2.62
2026-07-02 281.53 285.94 267.55 273.36 5,639,011 -5.82 -2.08
2026-07-01 275.83 283.32 273.31 279.18 4,993,880 -1.85 -0.66
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.42 -5.85 -1.63 2,652,937
KO

The Coca-Cola Company

84.25 +0.76 +0.91 11,937,206
PFE

Pfizer Inc.

24.48 +0.31 +1.28 42,671,661
VZ

Verizon Communications Inc.

42.68 +0.56 +1.33 24,627,931
VIX

CBOE Volatility Index

17.16 +2.13 +14.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,498.64 -138.37 -0.26 399,245,053
DJTA

Dow Jones Transportation Average

22,210.75 +32.89 +0.15 58,047,344
SPX

S&P 500 Index

7,515.34 -60.05 -0.79
OEX

S&P 100 Index

3,696.58 -32.41 -0.87
NDX

NASDAQ 100 Index

29,264.10 -561.01 -1.88
NYA

NYSE Composite Index

23,896.05 -29.03 -0.12
XAX

NYSE AMEX Composite Index

8,222.79 +114.71 +1.41
RUI

RUSSELL 1000 Index

4,093.01 -32.20 -0.78
RUT

Russell 2000 Index

2,953.17 -24.64 -0.83
RUA

Russell 3000 Index

4,274.13 -33.72 -0.78
VIX

CBOE Volatility Index

17.16 +2.13 +14.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.42 +0.45 +1.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.69 +0.60 +2.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 +1.07 +5.76
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

278.39 -13.87 -4.75 4,519,251