NXP Semiconductors N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	690.69	690.69	690.69	690.69	51.214	20
2024-08-22	691.64	691.64	691.64	691.64	51.285	30
2024-08-21	690.67	690.90	690.67	690.90	51.230	20
2024-08-20	695.51	695.51	695.51	695.51	51.572	20
2024-08-19	683.63	696.10	683.63	695.80	51.593	30
2024-08-16	699.13	699.13	697.59	697.59	51.726	20
2024-08-15	692.78	692.78	692.78	692.78	51.369	30
2024-08-14	676.50	676.50	676.50	676.50	50.162	0
2024-08-13	672.37	676.50	672.37	676.50	50.162	20
2024-08-12	671.16	671.16	671.16	671.16	49.766	0
2024-08-09	659.60	671.16	659.60	671.16	49.766	140
2024-08-08	679.62	680.55	679.62	680.55	50.463	40
2024-08-07	677.37	677.37	677.37	677.37	50.227	0
2024-08-06	677.37	677.37	677.37	677.37	50.227	20
2024-08-05	672.63	672.63	672.63	672.63	49.875	10
2024-08-02	675.33	675.33	673.40	673.40	49.932	20
2024-08-01	698.38	698.38	698.38	698.38	51.785	30
2024-07-31	741.89	741.89	741.89	741.89	55.011	10
2024-07-30	728.64	728.64	728.64	728.64	54.028	0
2024-07-29	737.54	737.54	728.64	728.64	54.028	30
2024-07-26	712.85	712.85	712.85	712.85	52.858	10
2024-07-25	710.01	710.01	704.88	704.88	52.267	20
2024-07-24	723.85	723.85	723.85	723.85	53.673	20
2024-07-23	735.00	741.85	712.24	728.16	53.993	630
2024-07-22	766.50	792.75	764.50	792.75	58.782	320
2024-07-19	760.63	760.63	760.63	760.63	56.400	10
2024-07-18	790.79	790.79	772.34	772.34	57.269	240
2024-07-17	788.48	789.21	786.05	789.21	58.520	330
2024-07-16	772.70	788.48	772.70	788.48	58.465	40
2024-07-15	771.40	779.00	771.40	779.00	57.763	420
2024-07-12	762.75	762.75	762.75	762.75	56.558	90
2024-07-11	755.42	755.42	755.42	755.42	56.014	90
2024-07-10	762.75	763.50	761.62	763.50	56.613	60
2024-07-09	744.67	744.67	744.67	744.67	55.217	20
2024-07-08	757.35	757.35	754.65	754.65	55.957	60
2024-07-05	759.00	759.00	749.12	749.12	55.547	70
2024-07-04	761.86	761.86	761.86	761.86	56.492	0
2024-07-03	769.23	769.23	761.86	761.86	56.492	30
2024-07-02	767.25	776.25	767.25	776.25	57.559	50
2024-07-01	745.00	745.00	745.00	745.00	55.241	10
2024-06-28	771.56	771.56	746.14	746.14	55.326	90
2024-06-27	740.40	740.40	734.82	734.82	54.487	60
2024-06-26	747.28	747.28	734.10	739.35	54.823	50
2024-06-25	731.27	731.27	731.27	731.27	54.223	20
2024-06-24	728.27	728.90	728.27	728.90	54.048	60
2024-06-21	730.24	738.84	730.24	734.00	54.426	60
2024-06-20	722.24	722.24	722.24	722.24	53.554	30
2024-06-19	773.44	773.44	736.25	736.25	54.593	230
2024-06-18	737.04	737.04	734.08	736.61	54.619	330
2024-06-17	736.04	736.04	736.04	736.04	54.577	30
2024-06-14	716.17	718.50	716.17	718.50	53.276	40
2024-06-13	740.00	740.00	740.00	740.00	54.871	0
2024-06-12	740.00	740.00	740.00	740.00	54.871	0
2024-06-11	740.00	740.00	740.00	740.00	54.871	0
2024-06-10	740.00	740.00	740.00	740.00	53.200	10
2024-06-07	720.51	720.51	720.51	720.51	51.799	20
2024-06-06	718.32	718.96	718.32	718.96	51.688	70
2024-06-05	726.89	729.69	726.89	729.69	52.459	40
2024-06-04	709.00	709.00	705.68	705.68	50.733	20
2024-06-03	704.96	704.96	704.96	704.96	50.681	0

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	21.2264 EUR
2026-03-23	20.9143 EUR
2025-12-08	22.4269 EUR
2025-09-15	22.2928 EUR
2025-06-23	23.0814 EUR
2025-03-17	24.6152 EUR
2024-12-03	25.3558 EUR
2024-09-10	23.2428 EUR
2024-06-11	22.5277 EUR
2024-03-19	21.1377 EUR
2023-12-11	20.3361 EUR
2023-09-11	21.6170 EUR
2023-06-12	20.3195 EUR
2023-03-13	21.1036 EUR
2022-12-14	22.3760 EUR
2022-12-13	18.3783 EUR
2022-09-14	22.0608 EUR
2022-09-13	18.1200 EUR
2022-06-14	22.4263 EUR
2022-06-13	18.4202 EUR
2022-03-14	20.0337 EUR
2022-03-11	16.4550 EUR
2021-12-14	15.9601 EUR
2021-12-13	13.1091 EUR
2021-09-14	15.5064 EUR
2021-09-13	12.7365 EUR
2021-06-14	14.7156 EUR
2021-06-11	12.0869 EUR
2021-03-12	15.8200 EUR
2021-03-11	12.9940 EUR
2020-12-14	9.9688 EUR
2020-12-11	8.1881 EUR
2020-09-14	10.3487 EUR
2020-09-11	8.4124 EUR
2020-06-12	10.0230 EUR
2020-06-10	8.0627 EUR
2020-03-13	9.8372 EUR
2020-03-12	7.9133 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.