NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 621.81 | 621.81 | 621.81 | 621.81 | 43.123 | 10 |
| 2024-03-04 | 627.00 | 627.00 | 627.00 | 627.00 | 43.483 | 0 |
| 2024-03-01 | 627.00 | 627.00 | 627.00 | 627.00 | 43.483 | 10 |
| 2024-02-29 | 610.00 | 610.00 | 610.00 | 610.00 | 42.304 | 0 |
| 2024-02-28 | 610.00 | 610.00 | 610.00 | 610.00 | 42.304 | 0 |
| 2024-02-27 | 610.00 | 610.00 | 610.00 | 610.00 | 42.304 | 0 |
| 2024-02-26 | 610.00 | 610.00 | 610.00 | 610.00 | 42.304 | 90 |
| 2024-02-23 | 592.00 | 592.00 | 592.00 | 592.00 | 41.056 | 0 |
| 2024-02-22 | 592.00 | 592.00 | 592.00 | 592.00 | 41.056 | 90 |
| 2024-02-21 | 581.32 | 581.32 | 581.32 | 581.32 | 40.315 | 0 |
| 2024-02-20 | 581.32 | 581.32 | 581.32 | 581.32 | 40.315 | 0 |
| 2024-02-19 | 581.32 | 581.32 | 581.32 | 581.32 | 40.315 | 10 |
| 2024-02-16 | 579.63 | 579.63 | 579.63 | 579.63 | 40.198 | 0 |
| 2024-02-15 | 579.63 | 579.63 | 579.63 | 579.63 | 40.198 | 0 |
| 2024-02-14 | 579.63 | 579.63 | 579.63 | 579.63 | 40.198 | 100 |
| 2024-02-09 | 568.90 | 568.90 | 568.90 | 568.90 | 39.454 | 0 |
| 2024-02-08 | 568.90 | 568.90 | 568.90 | 568.90 | 39.454 | 90 |
| 2024-02-07 | 548.94 | 548.94 | 548.94 | 548.94 | 38.070 | 10 |
| 2024-02-06 | 549.20 | 549.20 | 549.20 | 549.20 | 38.088 | 0 |
| 2024-02-05 | 549.00 | 549.20 | 549.00 | 549.20 | 38.088 | 110 |
| 2024-02-02 | 532.11 | 532.11 | 532.11 | 532.11 | 36.902 | 20 |
| 2024-02-01 | 535.36 | 535.36 | 535.36 | 535.36 | 37.128 | 0 |
| 2024-01-31 | 535.36 | 535.36 | 535.36 | 535.36 | 37.128 | 0 |
| 2024-01-30 | 535.36 | 535.36 | 535.36 | 535.36 | 37.128 | 0 |
| 2024-01-29 | 535.36 | 535.36 | 535.36 | 535.36 | 37.128 | 10 |
| 2024-01-26 | 542.30 | 542.30 | 542.30 | 542.30 | 37.609 | 0 |
| 2024-01-25 | 542.30 | 542.30 | 542.30 | 542.30 | 37.609 | 10 |
| 2024-01-24 | 515.11 | 515.11 | 515.11 | 515.11 | 35.723 | 0 |
| 2024-01-23 | 515.11 | 515.11 | 515.11 | 515.11 | 35.723 | 0 |
| 2024-01-22 | 515.11 | 515.11 | 515.11 | 515.11 | 35.723 | 0 |
| 2024-01-19 | 515.11 | 515.11 | 515.11 | 515.11 | 35.723 | 0 |
| 2024-01-18 | 515.11 | 515.11 | 515.11 | 515.11 | 35.723 | 0 |
| 2024-01-17 | 515.11 | 515.11 | 515.11 | 515.11 | 35.723 | 0 |
| 2024-01-16 | 515.11 | 515.11 | 515.11 | 515.11 | 35.723 | 10 |
| 2024-01-15 | 520.00 | 520.00 | 520.00 | 520.00 | 36.063 | 0 |
| 2024-01-12 | 520.00 | 520.00 | 520.00 | 520.00 | 36.063 | 0 |
| 2024-01-11 | 520.00 | 520.00 | 520.00 | 520.00 | 36.063 | 0 |
| 2024-01-10 | 520.00 | 520.00 | 520.00 | 520.00 | 36.063 | 10 |
| 2024-01-09 | 557.99 | 557.99 | 557.99 | 557.99 | 38.697 | 0 |
| 2024-01-08 | 557.99 | 557.99 | 557.99 | 557.99 | 38.697 | 0 |
| 2024-01-05 | 557.99 | 557.99 | 557.99 | 557.99 | 38.697 | 0 |
| 2024-01-04 | 557.99 | 557.99 | 557.99 | 557.99 | 38.697 | 0 |
| 2024-01-03 | 557.99 | 557.99 | 557.99 | 557.99 | 38.697 | 0 |
| 2024-01-02 | 557.99 | 557.99 | 557.99 | 557.99 | 38.697 | 0 |
| 2023-12-28 | 557.99 | 557.99 | 557.99 | 557.99 | 38.697 | 0 |
| 2023-12-27 | 557.99 | 557.99 | 557.99 | 557.99 | 38.697 | 0 |
| 2023-12-26 | 557.99 | 557.99 | 557.99 | 557.99 | 38.697 | 0 |
| 2023-12-22 | 557.99 | 557.99 | 557.99 | 557.99 | 38.697 | 0 |
| 2023-12-21 | 557.99 | 557.99 | 557.99 | 557.99 | 38.697 | 0 |
| 2023-12-20 | 557.99 | 557.99 | 557.99 | 557.99 | 38.697 | 100 |
| 2023-12-19 | 562.49 | 562.49 | 562.49 | 562.49 | 39.009 | 0 |
| 2023-12-18 | 519.00 | 562.49 | 519.00 | 562.49 | 39.009 | 40 |
| 2023-12-15 | 519.00 | 519.00 | 519.00 | 519.00 | 35.993 | 0 |
| 2023-12-14 | 519.00 | 519.00 | 519.00 | 519.00 | 35.993 | 0 |
| 2023-12-13 | 519.00 | 519.00 | 519.00 | 519.00 | 35.993 | 0 |
| 2023-12-12 | 519.00 | 519.00 | 519.00 | 519.00 | 35.993 | 0 |
| 2023-12-11 | 519.00 | 519.00 | 519.00 | 519.00 | 35.993 | 0 |
| 2023-12-08 | 519.00 | 519.00 | 519.00 | 519.00 | 34.583 | 0 |
| 2023-12-07 | 519.00 | 519.00 | 519.00 | 519.00 | 34.583 | 100 |
| 2023-12-06 | 443.05 | 443.05 | 443.05 | 443.05 | 29.522 | 0 |
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.