NXP Semiconductors N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	204.57	206.35	202.68	205.83	195.18	1,937,141
2023-12-04	204.06	206.49	203.41	206.28	195.61	1,638,549
2023-12-01	204.00	206.54	202.43	205.68	195.04	1,363,075
2023-11-30	205.18	205.52	201.76	204.08	193.52	2,269,543
2023-11-29	203.74	207.80	202.25	204.33	193.76	2,149,190
2023-11-28	200.00	201.88	198.36	200.03	189.68	1,263,660
2023-11-27	199.05	201.03	198.00	199.66	189.33	1,023,244
2023-11-24	199.03	200.78	198.48	200.12	189.77	834,982
2023-11-22	201.88	204.98	199.27	199.58	189.26	1,501,089
2023-11-21	202.00	202.43	198.50	200.44	190.07	2,313,052
2023-11-20	201.00	204.78	200.79	203.34	192.82	2,086,559
2023-11-17	200.93	202.20	199.00	200.94	190.55	1,659,068
2023-11-16	200.38	203.07	199.61	200.80	190.41	2,333,254
2023-11-15	196.43	202.65	196.43	200.75	190.37	2,807,521
2023-11-14	191.02	195.80	190.17	194.89	184.81	2,876,854
2023-11-13	185.00	185.38	181.96	184.84	175.28	1,845,381
2023-11-10	183.26	187.84	180.73	186.67	177.01	3,055,946
2023-11-09	184.41	184.55	179.64	180.33	171.00	2,662,338
2023-11-08	180.50	184.66	180.11	183.35	173.87	2,521,926
2023-11-07	178.25	191.49	178.19	185.80	176.19	4,285,091
2023-11-06	182.50	184.42	180.44	182.80	173.34	4,400,033
2023-11-03	179.83	183.75	178.93	181.55	172.16	3,689,986
2023-11-02	175.00	178.36	173.31	177.59	168.40	2,472,725
2023-11-01	171.57	172.68	167.50	172.52	163.60	2,889,283
2023-10-31	170.79	172.86	167.93	172.43	163.51	2,588,851
2023-10-30	172.40	173.00	167.21	170.18	161.38	4,475,363
2023-10-27	181.01	181.96	177.55	179.13	169.86	1,448,062
2023-10-26	178.49	185.29	177.40	179.56	170.27	3,048,756
2023-10-25	180.72	181.40	175.21	175.94	166.84	2,923,590
2023-10-24	182.92	184.43	180.88	183.61	174.11	2,337,504
2023-10-23	183.91	186.07	181.17	182.35	172.92	1,700,656
2023-10-20	187.62	188.53	184.40	185.76	176.15	2,155,052
2023-10-19	193.81	194.05	187.10	187.93	178.21	3,027,852
2023-10-18	194.50	195.62	190.60	193.20	183.21	1,908,886
2023-10-17	197.32	200.24	194.46	197.72	187.49	1,274,914
2023-10-16	195.77	200.25	195.01	199.78	189.45	1,963,847
2023-10-13	202.37	202.51	193.22	194.50	184.44	2,439,465
2023-10-12	204.34	206.14	200.50	202.36	191.89	2,120,807
2023-10-11	201.84	204.90	201.60	203.46	192.94	1,646,196
2023-10-10	198.86	204.00	198.22	201.75	191.31	1,216,716
2023-10-09	196.77	198.90	194.50	198.12	187.87	860,095
2023-10-06	194.20	200.79	192.14	199.02	188.73	1,837,361
2023-10-05	198.39	199.10	192.85	195.45	185.34	1,415,829
2023-10-04	195.77	198.85	194.58	198.19	187.94	1,610,184
2023-10-03	197.90	201.48	194.09	195.20	185.10	2,468,256
2023-10-02	200.78	202.45	197.52	200.19	189.84	1,227,713
2023-09-29	202.77	203.40	198.76	199.92	189.58	1,170,721
2023-09-28	197.09	202.75	196.12	200.53	190.16	1,198,237
2023-09-27	197.03	198.27	194.13	196.70	186.53	1,156,145
2023-09-26	197.00	197.53	194.06	194.99	184.90	1,538,595
2023-09-25	195.57	198.27	194.70	198.12	187.87	1,045,406
2023-09-22	195.54	198.96	194.51	196.79	186.61	1,523,179
2023-09-21	193.54	196.21	193.04	194.00	183.97	1,711,903
2023-09-20	200.39	201.45	194.74	194.96	184.88	1,131,838
2023-09-19	198.71	199.58	196.37	199.14	188.84	1,307,834
2023-09-18	196.86	199.79	196.52	199.29	188.98	1,483,846
2023-09-15	201.83	202.39	196.34	197.38	187.17	4,382,017
2023-09-14	202.54	203.42	198.92	202.69	192.21	1,293,857
2023-09-13	199.15	204.27	199.15	200.40	190.03	1,897,679
2023-09-12	200.83	204.21	199.32	199.50	189.18	1,301,745

← NewerPage 13 of 68 · 4,076 trading daysOlder →

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.