NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 276.55 | 282.22 | 276.12 | 279.63 | 267.54 | 1,503,834 |
| 2024-05-24 | 278.33 | 280.77 | 275.55 | 277.17 | 265.19 | 1,319,923 |
| 2024-05-23 | 279.88 | 279.88 | 269.68 | 272.72 | 260.93 | 2,327,137 |
| 2024-05-22 | 277.00 | 280.24 | 275.24 | 278.83 | 266.77 | 2,185,496 |
| 2024-05-21 | 269.26 | 275.49 | 268.17 | 274.42 | 262.55 | 1,156,026 |
| 2024-05-20 | 267.99 | 274.53 | 267.53 | 273.57 | 261.74 | 1,271,743 |
| 2024-05-17 | 269.72 | 270.18 | 265.76 | 267.72 | 256.14 | 1,344,629 |
| 2024-05-16 | 271.10 | 273.37 | 269.55 | 269.61 | 257.95 | 1,550,132 |
| 2024-05-15 | 270.16 | 272.29 | 267.75 | 272.00 | 260.24 | 2,231,483 |
| 2024-05-14 | 264.70 | 268.43 | 263.94 | 267.66 | 256.09 | 1,618,396 |
| 2024-05-13 | 263.99 | 266.63 | 263.00 | 263.93 | 252.52 | 1,395,228 |
| 2024-05-10 | 262.50 | 264.00 | 260.18 | 261.73 | 250.41 | 1,072,539 |
| 2024-05-09 | 260.51 | 261.88 | 258.08 | 260.80 | 249.52 | 1,777,769 |
| 2024-05-08 | 255.58 | 260.29 | 255.58 | 260.21 | 248.96 | 1,636,505 |
| 2024-05-07 | 260.57 | 262.00 | 258.33 | 258.65 | 247.47 | 1,605,475 |
| 2024-05-06 | 259.26 | 260.49 | 256.67 | 259.63 | 248.40 | 2,213,775 |
| 2024-05-03 | 261.00 | 262.11 | 257.11 | 257.85 | 246.70 | 2,513,186 |
| 2024-05-02 | 253.44 | 255.39 | 245.20 | 254.26 | 243.27 | 2,317,172 |
| 2024-05-01 | 253.35 | 258.21 | 246.55 | 249.43 | 238.64 | 3,538,450 |
| 2024-04-30 | 257.72 | 261.15 | 250.51 | 256.19 | 245.11 | 4,800,102 |
| 2024-04-29 | 242.75 | 247.94 | 242.13 | 247.13 | 236.44 | 2,976,344 |
| 2024-04-26 | 236.95 | 244.29 | 236.39 | 242.70 | 232.21 | 2,059,388 |
| 2024-04-25 | 236.86 | 239.59 | 233.75 | 238.08 | 227.79 | 2,052,353 |
| 2024-04-24 | 235.46 | 237.69 | 232.32 | 235.04 | 224.88 | 3,810,687 |
| 2024-04-23 | 219.02 | 226.89 | 218.85 | 225.61 | 215.85 | 3,024,080 |
| 2024-04-22 | 218.67 | 220.20 | 214.33 | 218.66 | 209.21 | 2,230,361 |
| 2024-04-19 | 219.35 | 220.34 | 213.02 | 215.12 | 205.82 | 2,760,717 |
| 2024-04-18 | 222.00 | 223.38 | 217.35 | 219.35 | 209.87 | 3,495,081 |
| 2024-04-17 | 231.07 | 231.46 | 225.84 | 226.92 | 217.11 | 1,971,013 |
| 2024-04-16 | 231.62 | 232.55 | 227.98 | 230.68 | 220.71 | 1,652,709 |
| 2024-04-15 | 237.49 | 237.50 | 228.39 | 230.11 | 220.16 | 2,304,189 |
| 2024-04-12 | 239.62 | 240.89 | 232.76 | 233.61 | 223.51 | 2,597,791 |
| 2024-04-11 | 242.85 | 244.90 | 240.52 | 244.33 | 233.77 | 1,736,545 |
| 2024-04-10 | 246.73 | 248.51 | 240.20 | 241.08 | 230.66 | 2,028,324 |
| 2024-04-09 | 247.21 | 251.96 | 246.37 | 251.83 | 240.94 | 1,708,516 |
| 2024-04-08 | 242.15 | 246.21 | 241.92 | 244.92 | 234.33 | 1,188,068 |
| 2024-04-05 | 240.25 | 241.52 | 238.85 | 241.01 | 230.59 | 1,617,576 |
| 2024-04-04 | 247.23 | 248.09 | 237.97 | 239.17 | 228.83 | 2,501,008 |
| 2024-04-03 | 239.09 | 244.31 | 238.00 | 243.88 | 233.33 | 1,061,625 |
| 2024-04-02 | 243.82 | 243.82 | 239.60 | 240.77 | 230.36 | 1,607,854 |
| 2024-04-01 | 248.38 | 251.87 | 244.84 | 246.28 | 235.63 | 1,478,243 |
| 2024-03-28 | 245.89 | 248.31 | 245.00 | 247.77 | 237.06 | 1,731,419 |
| 2024-03-27 | 242.25 | 246.14 | 240.48 | 245.44 | 234.83 | 1,631,219 |
| 2024-03-26 | 242.19 | 243.33 | 238.79 | 239.06 | 228.72 | 1,443,134 |
| 2024-03-25 | 240.90 | 242.52 | 238.61 | 240.34 | 229.95 | 1,703,458 |
| 2024-03-22 | 244.35 | 247.18 | 243.32 | 244.33 | 233.77 | 2,236,543 |
| 2024-03-21 | 246.65 | 249.98 | 244.56 | 246.11 | 235.47 | 2,926,572 |
| 2024-03-20 | 235.58 | 241.74 | 234.55 | 241.27 | 230.84 | 2,102,466 |
| 2024-03-19 | 234.91 | 238.15 | 233.54 | 236.38 | 225.19 | 2,172,363 |
| 2024-03-18 | 240.17 | 241.99 | 236.31 | 236.62 | 225.42 | 2,236,909 |
| 2024-03-15 | 234.49 | 239.31 | 233.00 | 237.54 | 226.29 | 5,827,326 |
| 2024-03-14 | 250.35 | 251.35 | 241.32 | 243.73 | 232.19 | 3,520,138 |
| 2024-03-13 | 253.69 | 254.35 | 250.16 | 250.98 | 239.10 | 2,457,706 |
| 2024-03-12 | 256.19 | 257.99 | 251.73 | 257.46 | 245.27 | 2,104,492 |
| 2024-03-11 | 250.63 | 254.31 | 249.72 | 253.29 | 241.30 | 2,020,545 |
| 2024-03-08 | 259.92 | 262.91 | 251.79 | 252.03 | 240.10 | 2,481,950 |
| 2024-03-07 | 253.72 | 264.26 | 253.17 | 259.04 | 246.78 | 2,942,300 |
| 2024-03-06 | 252.07 | 255.36 | 250.34 | 251.25 | 239.35 | 2,527,872 |
| 2024-03-05 | 251.71 | 254.28 | 246.79 | 248.46 | 236.70 | 2,319,781 |
| 2024-03-04 | 259.49 | 259.49 | 253.73 | 254.30 | 242.26 | 2,667,655 |
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.