Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← N1XP34.SA stock page

NXP Semiconductors N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-2867.21067.38066.99066.99066.99049
2026-07-2769.98069.98068.04068.60068.60012
2026-07-24699.94699.94699.94699.9469.9940
2026-07-23699.94699.94699.94699.9469.9940
2026-07-22699.88699.94699.88699.9469.99420
2026-07-21682.04682.04682.04682.0468.2040
2026-07-20696.32696.32682.04682.0468.20450
2026-07-17721.44721.44721.44721.4472.1440
2026-07-16721.44721.44721.44721.4472.1440
2026-07-15721.44721.44721.44721.4472.14410
2026-07-14727.20727.20727.20727.2072.7200
2026-07-13727.20727.20727.20727.2072.7200
2026-07-10727.20727.20727.20727.2072.7200
2026-07-09727.20727.20727.20727.2072.7200
2026-07-08727.20727.20727.20727.2072.7200
2026-07-07727.20727.20727.20727.2072.7200
2026-07-06727.20727.20727.20727.2072.7200
2026-07-03727.20727.20727.20727.2072.7200
2026-07-02727.20727.20727.20727.2072.7200
2026-07-01727.20727.20727.20727.2072.7200
2026-06-30725.88727.20725.39727.2072.720460
2026-06-29775.99775.99775.99775.9977.5990
2026-06-26775.99775.99775.99775.9977.5990
2026-06-25775.55775.99775.55775.9977.599130
2026-06-24832.09832.09832.09832.0983.2090
2026-06-23832.09832.09832.09832.0983.2090
2026-06-22832.09832.09832.09832.0983.20950
2026-06-19819.44819.44819.44819.4479.82150
2026-06-18816.25816.25816.25816.2579.51110
2026-06-17781.55781.55768.46768.4674.855130
2026-06-16791.69791.69784.80784.8076.44760
2026-06-15771.27771.27771.27771.2775.1290
2026-06-12771.27771.27771.27771.2775.12910
2026-06-11766.64766.64766.64766.6474.67810
2026-06-10760.00760.00760.00760.0074.0310
2026-06-09789.99789.99760.00760.0074.03140
2026-06-08786.17787.13786.17786.9476.65650
2026-06-05770.00770.00770.00770.0075.00510
2026-06-03816.48816.48816.48816.4879.533530
2026-06-02807.30807.30807.30807.3078.63910
2026-06-01779.59784.08779.59779.5975.94060
2026-05-29829.99829.99829.99829.9980.8490
2026-05-28829.99829.99829.99829.9980.8490
2026-05-27829.99829.99829.99829.9980.8490
2026-05-26802.64829.99802.64829.9980.849120
2026-05-25795.80795.80795.80795.8077.5190
2026-05-22780.00795.80780.00795.8077.51920
2026-05-21738.72738.72738.72738.7271.9590
2026-05-20738.72738.72738.72738.7271.9590
2026-05-19738.72738.72738.72738.7271.9590
2026-05-18738.72738.72738.72738.7271.9590
2026-05-15738.72738.72738.72738.7271.9590
2026-05-14738.72738.72738.72738.7271.9590
2026-05-13738.72738.72738.72738.7271.9590
2026-05-12738.72738.72738.72738.7271.9590
2026-05-11707.00738.72707.00738.7271.95950
2026-05-08712.08720.72712.08720.7270.20530
2026-05-07730.10730.10711.00711.0069.258110
2026-05-06729.00729.00729.00729.0071.01210
2026-05-05723.00723.00723.00723.0070.42710
← NewerPage 2 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2221.2264 EUR
2026-03-2320.9143 EUR
2025-12-0822.4269 EUR
2025-09-1522.2928 EUR
2025-06-2323.0814 EUR
2025-03-1724.6152 EUR
2024-12-0325.3558 EUR
2024-09-1023.2428 EUR
2024-06-1122.5277 EUR
2024-03-1921.1377 EUR
2023-12-1120.3361 EUR
2023-09-1121.6170 EUR
2023-06-1220.3195 EUR
2023-03-1321.1036 EUR
2022-12-1422.3760 EUR
2022-12-1318.3783 EUR
2022-09-1422.0608 EUR
2022-09-1318.1200 EUR
2022-06-1422.4263 EUR
2022-06-1318.4202 EUR
2022-03-1420.0337 EUR
2022-03-1116.4550 EUR
2021-12-1415.9601 EUR
2021-12-1313.1091 EUR
2021-09-1415.5064 EUR
2021-09-1312.7365 EUR
2021-06-1414.7156 EUR
2021-06-1112.0869 EUR
2021-03-1215.8200 EUR
2021-03-1112.9940 EUR
2020-12-149.9688 EUR
2020-12-118.1881 EUR
2020-09-1410.3487 EUR
2020-09-118.4124 EUR
2020-06-1210.0230 EUR
2020-06-108.0627 EUR
2020-03-139.8372 EUR
2020-03-127.9133 EUR

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