NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 58.910 | 60.180 | 58.910 | 60.120 | 60.120 | 24 |
| 2026-10-19 | 58.420 | 59.250 | 58.140 | 58.560 | 58.560 | 92 |
| 2026-10-16 | 58.510 | 59.600 | 58.420 | 58.420 | 58.420 | 129 |
| 2026-10-15 | 56.010 | 56.010 | 56.010 | 56.010 | 56.010 | 4 |
| 2026-10-14 | 55.630 | 56.160 | 55.290 | 56.010 | 56.010 | 57 |
| 2026-10-13 | 56.940 | 57.300 | 55.510 | 56.880 | 56.880 | 102 |
| 2026-10-12 | 56.940 | 56.940 | 56.940 | 56.940 | 56.940 | 0 |
| 2026-10-09 | 56.650 | 56.650 | 56.650 | 56.650 | 56.650 | 8 |
| 2026-10-08 | 57.840 | 57.900 | 56.900 | 57.840 | 57.840 | 564 |
| 2026-10-07 | 60.060 | 60.060 | 60.060 | 60.060 | 60.060 | 30 |
| 2026-10-06 | 60.060 | 60.060 | 60.060 | 60.060 | 60.060 | 6 |
| 2026-10-05 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 3 |
| 2026-10-02 | 65.100 | 65.100 | 63.770 | 64.400 | 64.400 | 431 |
| 2026-10-01 | 61.860 | 61.860 | 61.860 | 61.860 | 61.860 | 0 |
| 2026-09-30 | 61.860 | 61.860 | 61.860 | 61.860 | 61.860 | 0 |
| 2026-09-29 | 61.860 | 61.860 | 61.860 | 61.860 | 61.860 | 0 |
| 2026-09-28 | 61.860 | 61.860 | 61.740 | 61.860 | 61.860 | 11 |
| 2026-09-25 | 60.000 | 61.790 | 59.990 | 61.790 | 61.790 | 222 |
| 2026-09-24 | 60.540 | 60.540 | 60.000 | 60.000 | 60.000 | 8 |
| 2026-09-23 | 60.560 | 60.560 | 60.400 | 60.400 | 60.400 | 6 |
| 2026-09-22 | 60.480 | 60.860 | 60.480 | 60.860 | 60.860 | 377 |
| 2026-09-21 | 58.370 | 59.520 | 58.370 | 59.460 | 59.460 | 35 |
| 2026-09-18 | 58.740 | 58.850 | 58.320 | 58.370 | 58.370 | 14 |
| 2026-09-17 | 57.740 | 58.860 | 57.740 | 58.740 | 58.740 | 26 |
| 2026-09-16 | 58.660 | 58.660 | 56.160 | 56.160 | 56.160 | 13 |
| 2026-09-15 | 56.400 | 58.050 | 54.800 | 58.050 | 58.050 | 16 |
| 2026-09-14 | 58.900 | 58.900 | 56.400 | 56.400 | 56.136 | 25 |
| 2026-09-11 | 56.300 | 56.300 | 56.300 | 56.300 | 56.037 | 0 |
| 2026-09-10 | 56.700 | 56.700 | 56.300 | 56.300 | 56.037 | 6 |
| 2026-09-09 | 57.220 | 57.720 | 57.180 | 57.180 | 56.913 | 254 |
| 2026-09-08 | 58.210 | 58.210 | 56.840 | 57.000 | 57.000 | 15 |
| 2026-09-07 | 58.320 | 58.320 | 58.320 | 58.320 | 58.320 | 0 |
| 2026-09-04 | 58.320 | 58.320 | 58.320 | 58.320 | 58.320 | 1 |
| 2026-09-03 | 57.420 | 57.420 | 57.420 | 57.420 | 57.420 | 0 |
| 2026-09-02 | 57.420 | 57.420 | 57.420 | 57.420 | 57.420 | 0 |
| 2026-09-01 | 57.500 | 57.500 | 56.340 | 57.420 | 57.420 | 12 |
| 2026-08-31 | 58.080 | 58.080 | 58.080 | 58.080 | 58.080 | 0 |
| 2026-08-28 | 58.080 | 58.080 | 58.080 | 58.080 | 58.080 | 70 |
| 2026-08-27 | 56.760 | 56.760 | 56.760 | 56.760 | 56.760 | 0 |
| 2026-08-26 | 56.760 | 56.760 | 56.760 | 56.760 | 56.760 | 0 |
| 2026-08-25 | 56.760 | 56.760 | 56.760 | 56.760 | 56.760 | 0 |
| 2026-08-24 | 56.820 | 56.820 | 56.760 | 56.760 | 56.760 | 2 |
| 2026-08-21 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 40 |
| 2026-08-20 | 58.270 | 58.300 | 58.000 | 58.000 | 58.000 | 401 |
| 2026-08-19 | 59.040 | 59.520 | 58.800 | 59.020 | 59.020 | 411 |
| 2026-08-18 | 61.140 | 61.140 | 61.140 | 61.140 | 61.140 | 0 |
| 2026-08-17 | 61.380 | 61.380 | 61.140 | 61.140 | 61.140 | 3 |
| 2026-08-14 | 60.600 | 61.200 | 60.600 | 61.200 | 61.200 | 19 |
| 2026-08-13 | 60.840 | 60.840 | 60.840 | 60.840 | 60.840 | 0 |
| 2026-08-12 | 60.840 | 60.840 | 60.840 | 60.840 | 60.840 | 25 |
| 2026-08-11 | 61.560 | 61.560 | 60.420 | 60.420 | 60.420 | 960 |
| 2026-08-10 | 61.260 | 61.260 | 59.190 | 59.190 | 59.190 | 25 |
| 2026-08-07 | 60.780 | 60.790 | 60.780 | 60.790 | 60.790 | 15 |
| 2026-08-06 | 60.050 | 60.050 | 59.100 | 59.100 | 59.100 | 20 |
| 2026-08-05 | 59.860 | 59.860 | 59.130 | 59.460 | 59.460 | 21 |
| 2026-08-04 | 60.250 | 60.660 | 60.250 | 60.660 | 60.660 | 50 |
| 2026-08-03 | 56.820 | 57.000 | 55.870 | 56.580 | 56.580 | 3,267 |
| 2026-07-31 | 58.560 | 58.560 | 58.560 | 58.560 | 58.560 | 1 |
| 2026-07-30 | 62.370 | 62.370 | 62.370 | 62.370 | 62.370 | 1 |
| 2026-07-29 | 64.990 | 65.240 | 63.710 | 63.710 | 63.710 | 18 |
Page 1 of 5 · 251 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.