NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 259.49 | 259.49 | 253.73 | 254.30 | 242.26 | 2,667,655 |
| 2024-03-01 | 251.88 | 259.08 | 250.29 | 257.51 | 245.32 | 2,444,768 |
| 2024-02-29 | 247.94 | 250.30 | 245.66 | 249.73 | 237.91 | 3,374,693 |
| 2024-02-28 | 243.11 | 245.87 | 242.00 | 243.98 | 232.43 | 1,489,157 |
| 2024-02-27 | 245.88 | 252.83 | 245.00 | 245.73 | 234.10 | 2,438,279 |
| 2024-02-26 | 240.36 | 245.00 | 240.15 | 243.79 | 232.25 | 1,595,984 |
| 2024-02-23 | 240.82 | 241.33 | 237.50 | 238.85 | 227.54 | 1,817,815 |
| 2024-02-22 | 241.47 | 242.40 | 237.11 | 239.50 | 228.16 | 3,173,421 |
| 2024-02-21 | 230.02 | 235.35 | 229.67 | 235.32 | 224.18 | 1,641,086 |
| 2024-02-20 | 230.00 | 232.20 | 227.31 | 231.35 | 220.40 | 2,140,523 |
| 2024-02-16 | 234.50 | 236.69 | 231.30 | 232.16 | 221.17 | 1,476,242 |
| 2024-02-15 | 235.42 | 238.13 | 234.03 | 234.49 | 223.39 | 2,078,353 |
| 2024-02-14 | 233.96 | 235.46 | 232.43 | 233.96 | 222.88 | 1,824,982 |
| 2024-02-13 | 230.10 | 234.23 | 228.10 | 232.07 | 221.08 | 2,723,745 |
| 2024-02-12 | 234.00 | 241.26 | 233.10 | 236.68 | 225.47 | 2,787,798 |
| 2024-02-09 | 229.87 | 233.66 | 228.33 | 233.55 | 222.49 | 2,621,521 |
| 2024-02-08 | 221.44 | 228.85 | 221.44 | 227.83 | 217.04 | 2,815,415 |
| 2024-02-07 | 225.00 | 225.00 | 218.61 | 221.37 | 210.89 | 2,788,986 |
| 2024-02-06 | 220.98 | 225.42 | 218.84 | 223.00 | 212.44 | 3,949,333 |
| 2024-02-05 | 218.36 | 223.42 | 218.00 | 221.02 | 210.56 | 4,119,437 |
| 2024-02-02 | 210.16 | 215.56 | 209.86 | 214.99 | 204.81 | 2,136,288 |
| 2024-02-01 | 211.69 | 214.04 | 209.44 | 213.01 | 202.93 | 1,968,641 |
| 2024-01-31 | 212.88 | 215.32 | 209.75 | 210.57 | 200.60 | 3,150,816 |
| 2024-01-30 | 215.55 | 217.25 | 214.23 | 215.17 | 204.98 | 1,708,229 |
| 2024-01-29 | 216.93 | 217.57 | 213.29 | 217.47 | 207.17 | 1,828,064 |
| 2024-01-26 | 218.12 | 218.95 | 214.36 | 215.12 | 204.94 | 2,424,543 |
| 2024-01-25 | 222.99 | 223.89 | 217.83 | 219.41 | 209.02 | 2,552,668 |
| 2024-01-24 | 222.73 | 224.87 | 219.65 | 221.69 | 211.19 | 2,798,797 |
| 2024-01-23 | 220.35 | 224.87 | 219.45 | 223.93 | 213.33 | 2,485,113 |
| 2024-01-22 | 219.63 | 223.00 | 217.35 | 218.84 | 208.48 | 2,445,287 |
| 2024-01-19 | 213.34 | 219.45 | 212.46 | 218.36 | 208.02 | 2,750,105 |
| 2024-01-18 | 210.71 | 212.68 | 208.96 | 211.61 | 201.59 | 3,148,691 |
| 2024-01-17 | 205.93 | 206.00 | 201.58 | 205.48 | 195.75 | 2,146,697 |
| 2024-01-16 | 210.69 | 211.72 | 206.31 | 208.99 | 199.10 | 1,749,728 |
| 2024-01-12 | 211.30 | 212.21 | 207.57 | 209.11 | 199.21 | 1,247,691 |
| 2024-01-11 | 210.99 | 212.49 | 207.31 | 211.49 | 201.48 | 2,138,929 |
| 2024-01-10 | 211.86 | 212.51 | 207.18 | 211.29 | 201.29 | 1,759,449 |
| 2024-01-09 | 208.13 | 213.07 | 207.72 | 211.71 | 201.69 | 2,023,270 |
| 2024-01-08 | 207.30 | 213.03 | 207.26 | 212.17 | 202.13 | 1,923,573 |
| 2024-01-05 | 207.99 | 208.96 | 204.66 | 205.72 | 195.98 | 2,246,412 |
| 2024-01-04 | 204.31 | 210.54 | 204.12 | 207.76 | 197.92 | 3,880,677 |
| 2024-01-03 | 217.58 | 218.25 | 214.08 | 216.08 | 205.85 | 1,924,012 |
| 2024-01-02 | 227.26 | 227.26 | 218.57 | 221.18 | 210.71 | 2,668,473 |
| 2023-12-29 | 231.07 | 231.96 | 227.73 | 229.68 | 218.81 | 1,105,152 |
| 2023-12-28 | 233.17 | 233.37 | 230.64 | 231.07 | 220.13 | 946,434 |
| 2023-12-27 | 232.84 | 233.90 | 230.65 | 232.10 | 221.11 | 919,215 |
| 2023-12-26 | 230.00 | 233.28 | 229.37 | 231.95 | 220.97 | 1,159,961 |
| 2023-12-22 | 230.90 | 232.15 | 227.77 | 228.95 | 218.11 | 1,033,647 |
| 2023-12-21 | 226.97 | 229.87 | 226.52 | 229.25 | 218.40 | 1,905,565 |
| 2023-12-20 | 228.56 | 229.95 | 222.68 | 222.90 | 212.35 | 2,483,935 |
| 2023-12-19 | 230.41 | 231.28 | 228.62 | 229.38 | 218.52 | 1,722,348 |
| 2023-12-18 | 233.20 | 233.86 | 227.27 | 229.33 | 218.47 | 2,531,881 |
| 2023-12-15 | 235.17 | 238.27 | 232.80 | 232.93 | 221.90 | 3,936,705 |
| 2023-12-14 | 223.81 | 233.25 | 223.00 | 232.68 | 221.66 | 3,894,400 |
| 2023-12-13 | 219.31 | 223.06 | 217.53 | 221.33 | 210.85 | 2,001,640 |
| 2023-12-12 | 219.61 | 221.71 | 218.76 | 219.13 | 208.76 | 1,847,328 |
| 2023-12-11 | 216.43 | 221.90 | 215.96 | 220.55 | 209.14 | 2,936,978 |
| 2023-12-08 | 211.43 | 217.23 | 210.80 | 215.55 | 204.40 | 2,609,802 |
| 2023-12-07 | 207.80 | 213.15 | 206.82 | 211.70 | 200.75 | 2,487,904 |
| 2023-12-06 | 208.54 | 210.34 | 205.38 | 205.92 | 195.27 | 2,052,544 |
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.