NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 704.96 | 704.96 | 704.96 | 704.96 | 50.681 | 10 |
| 2024-05-29 | 725.64 | 725.64 | 725.64 | 725.64 | 52.168 | 0 |
| 2024-05-28 | 725.64 | 725.64 | 725.64 | 725.64 | 52.168 | 100 |
| 2024-05-27 | 723.53 | 723.79 | 723.53 | 723.79 | 52.035 | 20 |
| 2024-05-24 | 716.81 | 716.81 | 716.81 | 716.81 | 51.533 | 0 |
| 2024-05-23 | 716.81 | 716.81 | 716.81 | 716.81 | 51.533 | 0 |
| 2024-05-22 | 716.81 | 716.81 | 716.81 | 716.81 | 51.533 | 10 |
| 2024-05-21 | 700.40 | 700.40 | 700.40 | 700.40 | 50.353 | 0 |
| 2024-05-20 | 688.16 | 700.40 | 688.16 | 700.40 | 50.353 | 60 |
| 2024-05-17 | 684.32 | 684.32 | 684.32 | 684.32 | 49.197 | 10 |
| 2024-05-16 | 697.79 | 697.79 | 697.79 | 697.79 | 50.166 | 0 |
| 2024-05-15 | 697.35 | 697.79 | 697.35 | 697.79 | 50.166 | 80 |
| 2024-05-14 | 687.14 | 687.14 | 687.14 | 687.14 | 49.400 | 10 |
| 2024-05-13 | 683.11 | 683.11 | 681.10 | 681.10 | 48.966 | 30 |
| 2024-05-10 | 675.36 | 675.75 | 675.36 | 675.75 | 48.581 | 1,400 |
| 2024-05-09 | 673.16 | 673.16 | 673.16 | 673.16 | 48.395 | 20 |
| 2024-05-08 | 660.00 | 660.00 | 660.00 | 660.00 | 47.449 | 0 |
| 2024-05-07 | 660.00 | 660.00 | 660.00 | 660.00 | 47.449 | 20 |
| 2024-05-06 | 658.03 | 658.03 | 658.03 | 658.03 | 47.307 | 0 |
| 2024-05-03 | 658.03 | 658.03 | 658.03 | 658.03 | 47.307 | 20 |
| 2024-05-02 | 668.43 | 668.43 | 668.43 | 668.43 | 48.055 | 0 |
| 2024-04-30 | 668.43 | 668.43 | 668.43 | 668.43 | 48.055 | 20 |
| 2024-04-29 | 622.88 | 622.88 | 622.88 | 622.88 | 44.780 | 10 |
| 2024-04-26 | 622.81 | 622.81 | 622.81 | 622.81 | 44.775 | 300 |
| 2024-04-25 | 606.61 | 606.61 | 606.61 | 606.61 | 43.611 | 20 |
| 2024-04-24 | 566.16 | 566.16 | 566.16 | 566.16 | 40.703 | 0 |
| 2024-04-23 | 566.16 | 566.16 | 566.16 | 566.16 | 40.703 | 0 |
| 2024-04-22 | 568.96 | 568.96 | 566.16 | 566.16 | 40.703 | 520 |
| 2024-04-19 | 567.15 | 567.15 | 567.15 | 567.15 | 40.774 | 20 |
| 2024-04-18 | 577.49 | 577.49 | 574.54 | 577.00 | 41.482 | 480 |
| 2024-04-17 | 599.06 | 599.50 | 599.06 | 599.50 | 43.099 | 180 |
| 2024-04-16 | 605.72 | 605.72 | 605.72 | 605.72 | 43.547 | 10 |
| 2024-04-15 | 606.60 | 606.60 | 606.60 | 606.60 | 43.610 | 30 |
| 2024-04-12 | 607.80 | 607.80 | 600.09 | 600.42 | 43.166 | 30 |
| 2024-04-11 | 620.40 | 620.40 | 620.40 | 620.40 | 44.602 | 50 |
| 2024-04-10 | 607.80 | 607.80 | 607.80 | 607.80 | 43.696 | 0 |
| 2024-04-09 | 607.80 | 607.80 | 607.80 | 607.80 | 43.696 | 0 |
| 2024-04-08 | 607.80 | 607.80 | 607.80 | 607.80 | 43.696 | 0 |
| 2024-04-05 | 607.80 | 607.80 | 607.80 | 607.80 | 43.696 | 20 |
| 2024-04-04 | 619.56 | 619.56 | 619.56 | 619.56 | 44.542 | 90 |
| 2024-04-03 | 600.00 | 600.00 | 600.00 | 600.00 | 43.135 | 0 |
| 2024-04-02 | 600.00 | 600.00 | 600.00 | 600.00 | 43.135 | 0 |
| 2024-04-01 | 600.00 | 600.00 | 600.00 | 600.00 | 43.135 | 0 |
| 2024-03-28 | 600.00 | 600.00 | 600.00 | 600.00 | 43.135 | 0 |
| 2024-03-27 | 600.00 | 600.00 | 600.00 | 600.00 | 43.135 | 0 |
| 2024-03-26 | 600.00 | 600.00 | 600.00 | 600.00 | 43.135 | 90 |
| 2024-03-25 | 602.68 | 602.68 | 602.68 | 602.68 | 43.328 | 110 |
| 2024-03-22 | 613.66 | 617.00 | 613.66 | 617.00 | 44.358 | 90 |
| 2024-03-21 | 595.48 | 595.48 | 595.48 | 595.48 | 42.810 | 0 |
| 2024-03-20 | 595.48 | 595.48 | 595.48 | 595.48 | 42.810 | 0 |
| 2024-03-19 | 595.48 | 595.48 | 595.48 | 595.48 | 42.810 | 10 |
| 2024-03-18 | 600.48 | 600.48 | 598.00 | 598.00 | 41.472 | 80 |
| 2024-03-15 | 608.60 | 608.60 | 608.60 | 608.60 | 42.207 | 0 |
| 2024-03-14 | 608.60 | 608.60 | 608.60 | 608.60 | 42.207 | 10 |
| 2024-03-13 | 628.00 | 628.00 | 628.00 | 628.00 | 43.552 | 0 |
| 2024-03-12 | 628.00 | 628.00 | 628.00 | 628.00 | 43.552 | 0 |
| 2024-03-11 | 628.00 | 628.00 | 628.00 | 628.00 | 43.552 | 0 |
| 2024-03-08 | 628.00 | 628.00 | 628.00 | 628.00 | 43.552 | 0 |
| 2024-03-07 | 628.00 | 628.00 | 628.00 | 628.00 | 43.552 | 0 |
| 2024-03-06 | 621.81 | 628.00 | 621.81 | 628.00 | 43.552 | 90 |
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.