NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	204.86	205.10	200.74	203.50	192.01	1,101,818
2023-09-08	204.01	205.50	201.91	203.05	191.59	1,220,364
2023-09-07	203.79	205.27	202.11	204.01	192.49	1,847,186
2023-09-06	207.14	209.94	205.48	207.79	196.06	1,582,922
2023-09-05	208.87	210.57	207.33	207.57	195.85	1,443,607
2023-09-01	207.42	210.16	205.32	209.96	198.11	1,583,547
2023-08-31	205.27	207.80	203.39	205.72	194.11	3,461,044
2023-08-30	204.95	206.29	202.37	205.88	194.26	1,962,387
2023-08-29	197.25	205.96	197.25	205.16	193.58	1,683,639
2023-08-28	197.51	200.81	197.51	199.23	187.98	1,456,638
2023-08-25	194.81	196.89	193.09	196.20	185.12	2,358,954
2023-08-24	203.27	203.29	193.23	193.82	182.88	2,888,125
2023-08-23	193.50	202.28	193.50	201.10	189.75	2,256,825
2023-08-22	203.75	204.29	198.56	199.66	188.39	1,428,475
2023-08-21	196.57	202.55	196.57	201.62	190.24	1,946,296
2023-08-18	192.55	197.79	192.40	196.57	185.47	1,989,335
2023-08-17	197.81	198.25	193.61	194.53	183.55	1,970,158
2023-08-16	202.42	202.96	195.79	196.74	185.63	2,400,515
2023-08-15	205.07	205.48	200.85	201.74	190.35	1,944,014
2023-08-14	203.10	207.35	202.56	207.25	195.55	1,757,295
2023-08-11	209.22	209.22	202.91	204.20	192.67	2,703,852
2023-08-10	217.70	218.61	210.97	211.98	200.01	1,750,622
2023-08-09	217.38	218.68	214.13	214.37	202.27	2,069,373
2023-08-08	215.00	217.50	213.26	216.89	204.65	1,862,403
2023-08-07	216.00	218.92	214.01	218.73	206.38	1,524,237
2023-08-04	210.39	215.64	209.42	213.70	201.64	2,888,608
2023-08-03	213.03	217.74	211.78	215.95	203.76	2,491,787
2023-08-02	220.08	220.35	215.94	216.40	204.18	3,373,040
2023-08-01	221.41	224.32	221.00	223.48	210.86	1,308,968
2023-07-31	223.40	225.20	222.06	222.98	210.39	1,495,257
2023-07-28	225.31	225.44	220.63	223.31	210.70	1,994,430
2023-07-27	223.23	225.57	219.12	221.79	209.27	3,403,462
2023-07-26	217.98	220.57	215.70	218.48	206.15	2,204,171
2023-07-25	219.00	222.16	216.48	219.89	207.48	3,839,163
2023-07-24	212.97	214.56	210.12	210.88	198.98	5,006,577
2023-07-21	214.15	216.33	213.16	213.30	201.26	5,324,210
2023-07-20	216.78	218.61	210.40	211.95	199.99	3,362,010
2023-07-19	223.07	224.32	220.19	220.28	207.85	2,207,591
2023-07-18	218.86	224.40	218.38	223.66	211.03	2,130,781
2023-07-17	212.54	221.25	211.96	219.62	207.22	2,475,412
2023-07-14	215.70	216.68	211.36	212.54	200.54	1,971,232
2023-07-13	212.52	216.83	212.39	216.52	204.30	2,061,310
2023-07-12	214.25	214.80	210.60	211.86	199.90	2,568,103
2023-07-11	210.80	211.49	207.87	210.95	199.04	1,588,383
2023-07-10	206.15	211.07	205.86	210.42	198.54	3,146,361
2023-07-07	203.53	207.66	203.53	204.06	192.54	1,847,778
2023-07-06	200.48	204.64	200.03	204.37	192.83	2,721,574
2023-07-05	205.00	206.69	202.60	203.67	192.17	2,368,434
2023-07-03	205.54	208.63	203.60	207.13	195.44	1,089,036
2023-06-30	202.90	205.98	200.95	204.68	193.13	2,521,509
2023-06-29	197.54	200.49	195.13	199.76	188.48	1,613,341
2023-06-28	196.90	199.82	196.40	197.56	186.41	1,511,619
2023-06-27	192.00	200.50	190.76	200.32	189.01	2,192,475
2023-06-26	189.99	195.26	189.53	192.20	181.35	1,438,650
2023-06-23	190.50	191.93	188.50	188.69	178.04	1,886,482
2023-06-22	191.40	195.58	190.51	194.65	183.66	1,473,379
2023-06-21	194.24	195.82	192.74	193.28	182.37	2,077,165
2023-06-20	195.31	197.91	193.27	195.40	184.37	2,022,098
2023-06-16	198.20	199.18	195.49	197.85	186.68	4,520,127
2023-06-15	192.92	197.06	192.43	195.75	184.70	2,454,713

← NewerPage 14 of 21 · 1,255 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.