NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	195.94	199.55	194.10	195.69	184.64	3,289,576
2023-06-13	190.20	197.81	190.01	196.44	185.35	3,564,400
2023-06-12	187.00	189.72	185.12	189.35	177.70	2,831,538
2023-06-09	189.10	190.18	184.27	185.00	173.62	2,013,015
2023-06-08	187.24	188.82	186.23	187.46	175.93	1,622,027
2023-06-07	182.50	189.92	182.19	186.45	174.98	2,225,684
2023-06-06	175.46	181.87	174.66	181.26	170.11	1,688,084
2023-06-05	181.83	181.99	175.31	176.56	165.70	1,894,656
2023-06-02	183.24	183.99	178.67	181.60	170.43	1,547,493
2023-06-01	180.18	182.96	176.86	181.00	169.87	2,388,915
2023-05-31	180.69	182.07	177.89	179.10	168.09	5,289,814
2023-05-30	185.00	186.58	180.44	182.07	170.87	2,217,362
2023-05-26	173.96	182.58	173.36	181.18	170.04	3,605,823
2023-05-25	165.01	171.88	163.26	171.34	160.80	2,833,329
2023-05-24	171.31	171.67	165.39	166.52	156.28	3,235,192
2023-05-23	176.32	177.37	174.24	175.06	164.29	1,832,889
2023-05-22	174.20	178.07	173.54	177.37	166.46	1,485,441
2023-05-19	176.71	177.00	174.12	174.96	164.20	1,987,957
2023-05-18	172.88	175.87	172.14	175.64	164.84	2,910,636
2023-05-17	167.80	171.73	167.44	171.25	160.72	2,081,165
2023-05-16	167.21	168.64	165.78	165.89	155.69	1,279,079
2023-05-15	164.55	168.17	164.04	167.93	157.60	1,448,256
2023-05-12	164.33	165.25	162.38	164.55	154.43	1,020,622
2023-05-11	163.90	166.16	161.23	163.35	153.30	1,471,000
2023-05-10	167.55	168.20	164.73	165.20	155.04	1,490,352
2023-05-09	165.40	165.83	163.27	165.09	154.94	1,963,040
2023-05-08	166.93	168.35	165.47	168.05	157.71	1,306,531
2023-05-05	164.74	167.44	162.30	166.82	156.56	2,405,284
2023-05-04	166.98	167.35	162.75	163.79	153.72	2,363,647
2023-05-03	172.25	172.52	166.94	167.56	157.25	2,363,365
2023-05-02	173.34	176.88	168.76	171.51	160.96	5,403,173
2023-05-01	164.23	166.45	163.73	166.01	155.80	4,321,949
2023-04-28	161.00	163.82	159.53	163.74	153.67	2,969,641
2023-04-27	160.00	161.86	155.31	161.19	151.28	4,130,673
2023-04-26	165.04	167.04	163.46	165.35	155.18	1,924,512
2023-04-25	168.78	168.78	162.31	164.50	154.38	2,611,727
2023-04-24	169.82	170.74	168.46	169.89	159.44	1,066,492
2023-04-21	169.00	170.13	165.54	169.82	159.38	1,827,519
2023-04-20	166.45	172.41	163.24	169.62	159.19	2,490,790
2023-04-19	173.52	174.58	172.45	172.79	162.16	1,196,078
2023-04-18	176.42	177.48	174.55	175.78	164.97	1,369,327
2023-04-17	170.85	174.73	170.85	174.51	163.78	1,218,432
2023-04-14	172.14	174.77	170.50	172.35	161.75	1,492,367
2023-04-13	170.37	173.11	169.51	171.92	161.35	1,648,251
2023-04-12	173.31	174.33	169.78	170.22	159.75	1,726,789
2023-04-11	174.42	175.00	171.65	171.88	161.31	1,589,043
2023-04-10	168.82	172.52	168.05	172.41	161.81	1,746,474
2023-04-06	172.10	172.77	169.98	170.10	159.64	1,930,707
2023-04-05	174.41	174.99	171.33	173.02	162.38	2,191,085
2023-04-04	182.50	182.51	175.72	176.12	165.29	1,644,420
2023-04-03	185.53	186.00	180.34	181.98	170.79	1,623,854
2023-03-31	180.71	186.82	180.36	186.48	175.01	2,081,239
2023-03-30	181.40	184.14	180.59	181.62	170.45	2,075,885
2023-03-29	176.90	179.71	174.61	179.00	167.99	2,398,661
2023-03-28	173.93	173.93	169.91	173.21	162.56	2,318,017
2023-03-27	176.92	178.89	173.47	174.20	163.49	2,162,862
2023-03-24	181.45	181.80	174.70	176.55	165.69	2,280,888
2023-03-23	178.64	184.50	178.09	182.04	170.84	2,225,322
2023-03-22	180.14	183.26	176.48	176.62	165.76	1,858,231
2023-03-21	182.24	183.82	178.00	180.46	169.36	1,531,813

← NewerPage 15 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.