NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 254.98 | 255.37 | 244.21 | 245.36 | 235.59 | 3,142,475 |
| 2024-08-21 | 256.61 | 259.74 | 251.01 | 254.31 | 244.19 | 2,218,687 |
| 2024-08-20 | 256.58 | 257.38 | 252.55 | 254.02 | 243.91 | 1,516,412 |
| 2024-08-19 | 252.57 | 258.42 | 250.65 | 258.24 | 247.96 | 1,381,441 |
| 2024-08-16 | 251.99 | 255.78 | 250.04 | 254.44 | 244.31 | 1,524,003 |
| 2024-08-15 | 250.62 | 254.76 | 247.36 | 253.25 | 243.17 | 2,790,226 |
| 2024-08-14 | 247.79 | 248.89 | 241.26 | 243.64 | 233.94 | 1,786,039 |
| 2024-08-13 | 241.46 | 248.61 | 241.10 | 248.01 | 238.14 | 2,323,540 |
| 2024-08-12 | 242.70 | 243.12 | 237.03 | 240.16 | 230.60 | 2,299,072 |
| 2024-08-09 | 242.38 | 243.91 | 239.06 | 242.02 | 232.39 | 1,089,276 |
| 2024-08-08 | 236.70 | 245.96 | 233.00 | 245.24 | 235.48 | 2,776,151 |
| 2024-08-07 | 243.53 | 244.52 | 228.30 | 229.29 | 220.16 | 2,678,128 |
| 2024-08-06 | 237.24 | 243.02 | 234.35 | 236.76 | 227.34 | 1,854,896 |
| 2024-08-05 | 232.03 | 241.98 | 229.02 | 235.41 | 226.04 | 3,227,591 |
| 2024-08-02 | 236.15 | 238.91 | 231.08 | 237.75 | 228.29 | 4,567,156 |
| 2024-08-01 | 258.01 | 260.61 | 241.40 | 243.62 | 233.92 | 4,006,598 |
| 2024-07-31 | 258.84 | 264.54 | 255.19 | 263.16 | 252.69 | 3,232,341 |
| 2024-07-30 | 258.46 | 258.46 | 250.36 | 251.68 | 241.66 | 2,477,980 |
| 2024-07-29 | 257.25 | 262.24 | 254.31 | 255.81 | 245.63 | 2,421,539 |
| 2024-07-26 | 251.59 | 256.23 | 250.58 | 253.62 | 243.53 | 2,111,290 |
| 2024-07-25 | 250.36 | 255.46 | 245.42 | 247.51 | 237.66 | 4,244,335 |
| 2024-07-24 | 260.77 | 262.59 | 254.21 | 254.40 | 244.28 | 4,060,921 |
| 2024-07-23 | 260.79 | 269.63 | 255.15 | 262.30 | 251.86 | 6,654,257 |
| 2024-07-22 | 275.86 | 284.75 | 271.02 | 283.81 | 272.51 | 4,005,420 |
| 2024-07-19 | 279.02 | 279.89 | 268.10 | 269.29 | 258.57 | 2,403,162 |
| 2024-07-18 | 279.93 | 285.55 | 276.05 | 279.27 | 268.16 | 2,209,022 |
| 2024-07-17 | 284.56 | 296.08 | 275.97 | 276.29 | 265.29 | 4,527,233 |
| 2024-07-16 | 285.39 | 291.47 | 283.26 | 290.78 | 279.21 | 1,356,659 |
| 2024-07-15 | 281.87 | 286.09 | 280.00 | 282.77 | 271.52 | 1,431,390 |
| 2024-07-12 | 277.81 | 283.93 | 275.74 | 280.19 | 269.04 | 1,558,787 |
| 2024-07-11 | 283.51 | 284.99 | 274.46 | 274.58 | 263.65 | 2,096,053 |
| 2024-07-10 | 277.08 | 282.75 | 275.08 | 282.37 | 271.13 | 1,233,329 |
| 2024-07-09 | 277.25 | 278.14 | 273.18 | 274.91 | 263.97 | 1,072,913 |
| 2024-07-08 | 274.36 | 277.80 | 274.16 | 277.22 | 266.19 | 1,006,988 |
| 2024-07-05 | 275.49 | 275.50 | 269.80 | 273.54 | 262.65 | 1,237,696 |
| 2024-07-03 | 272.38 | 274.59 | 268.40 | 272.29 | 261.45 | 1,084,497 |
| 2024-07-02 | 265.67 | 272.24 | 265.51 | 272.04 | 261.21 | 1,421,450 |
| 2024-07-01 | 269.12 | 269.78 | 262.53 | 265.67 | 255.10 | 1,724,119 |
| 2024-06-28 | 267.44 | 273.84 | 265.88 | 269.09 | 258.38 | 2,228,047 |
| 2024-06-27 | 268.21 | 269.73 | 264.41 | 265.01 | 254.46 | 1,489,106 |
| 2024-06-26 | 269.00 | 270.86 | 265.82 | 268.17 | 257.50 | 1,693,168 |
| 2024-06-25 | 270.31 | 271.35 | 266.68 | 269.92 | 259.18 | 1,460,697 |
| 2024-06-24 | 268.98 | 271.77 | 266.56 | 267.27 | 256.63 | 1,680,638 |
| 2024-06-21 | 266.43 | 271.72 | 264.84 | 271.03 | 260.24 | 4,027,521 |
| 2024-06-20 | 269.61 | 270.32 | 263.26 | 264.68 | 254.15 | 3,003,883 |
| 2024-06-18 | 270.78 | 273.22 | 269.36 | 271.40 | 260.60 | 1,650,101 |
| 2024-06-17 | 268.45 | 271.64 | 264.15 | 271.26 | 260.46 | 1,702,687 |
| 2024-06-14 | 270.00 | 272.41 | 266.27 | 268.85 | 258.15 | 1,680,348 |
| 2024-06-13 | 272.05 | 279.43 | 272.00 | 275.47 | 264.51 | 1,382,729 |
| 2024-06-12 | 282.00 | 286.87 | 279.59 | 282.99 | 270.75 | 1,653,643 |
| 2024-06-11 | 276.79 | 278.36 | 271.87 | 277.93 | 265.91 | 1,123,035 |
| 2024-06-10 | 268.17 | 277.32 | 268.05 | 276.85 | 264.88 | 1,353,965 |
| 2024-06-07 | 272.79 | 277.00 | 270.80 | 271.89 | 260.13 | 1,211,311 |
| 2024-06-06 | 274.63 | 275.17 | 271.52 | 272.01 | 260.25 | 1,438,293 |
| 2024-06-05 | 270.06 | 276.08 | 268.77 | 275.70 | 263.78 | 1,692,868 |
| 2024-06-04 | 267.47 | 271.24 | 265.64 | 266.30 | 254.79 | 1,783,789 |
| 2024-06-03 | 275.62 | 277.52 | 265.11 | 269.94 | 258.27 | 1,273,305 |
| 2024-05-31 | 271.84 | 273.90 | 264.22 | 272.10 | 260.33 | 3,065,120 |
| 2024-05-30 | 271.42 | 274.29 | 270.23 | 271.43 | 259.69 | 1,785,404 |
| 2024-05-29 | 274.44 | 277.19 | 273.40 | 273.83 | 261.99 | 1,696,332 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 1.0140 USD |
| 2026-06-24 | 1.0140 USD |
| 2026-03-25 | 1.0140 USD |
| 2025-12-10 | 1.0140 USD |
| 2025-09-17 | 1.0140 USD |
| 2025-06-25 | 1.0140 USD |
| 2025-03-19 | 1.0140 USD |
| 2024-12-05 | 1.0140 USD |
| 2024-09-12 | 1.0140 USD |
| 2024-06-13 | 1.0140 USD |
| 2024-03-20 | 1.0140 USD |
| 2023-12-12 | 1.0140 USD |
| 2023-09-12 | 1.0140 USD |
| 2023-06-13 | 1.0140 USD |
| 2023-03-14 | 1.0140 USD |
| 2022-12-14 | 0.8450 USD |
| 2022-09-14 | 0.8450 USD |
| 2022-06-14 | 0.8450 USD |
| 2022-03-14 | 0.8450 USD |
| 2021-12-14 | 0.5630 USD |
| 2021-09-14 | 0.5630 USD |
| 2021-06-14 | 0.5630 USD |
| 2021-03-12 | 0.5630 USD |
| 2020-12-14 | 0.3750 USD |
| 2020-09-14 | 0.3750 USD |
| 2020-06-12 | 0.3750 USD |
| 2020-03-13 | 0.3750 USD |
| 2019-12-13 | 0.3750 USD |
| 2019-09-13 | 0.3750 USD |
| 2019-06-13 | 0.2500 USD |
| 2019-03-15 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.