NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	177.56	181.14	176.57	180.55	169.45	1,127,833
2023-03-17	179.54	180.20	176.20	177.29	166.39	2,933,577
2023-03-16	173.11	180.16	172.16	179.49	168.45	1,886,828
2023-03-15	176.34	177.17	171.55	174.60	163.86	2,497,535
2023-03-14	177.28	179.26	175.59	178.82	167.82	2,104,757
2023-03-13	173.02	177.82	171.38	174.93	163.22	2,225,238
2023-03-10	181.92	181.97	174.51	175.05	163.33	2,263,023
2023-03-09	182.91	185.31	178.67	179.83	167.79	1,961,599
2023-03-08	178.38	182.65	178.38	182.51	170.29	2,072,401
2023-03-07	180.41	180.81	176.16	177.40	165.52	1,330,949
2023-03-06	184.01	184.67	178.87	179.94	167.89	1,088,676
2023-03-03	181.38	183.18	178.79	182.96	170.71	1,285,904
2023-03-02	176.18	181.23	174.17	180.63	168.54	1,171,488
2023-03-01	179.27	180.63	177.55	178.87	166.90	900,323
2023-02-28	177.56	180.72	176.55	178.48	166.53	1,227,698
2023-02-27	180.21	180.58	177.43	177.74	165.84	1,165,929
2023-02-24	177.76	178.06	175.37	176.86	165.02	1,791,531
2023-02-23	181.28	181.82	177.11	180.99	168.87	2,013,433
2023-02-22	180.90	181.99	176.73	177.69	165.80	2,205,976
2023-02-21	185.48	187.19	181.09	181.41	169.27	2,073,942
2023-02-17	190.71	191.72	186.61	188.46	175.84	2,206,496
2023-02-16	190.40	193.81	190.40	191.23	178.43	2,173,510
2023-02-15	188.17	193.55	188.17	193.29	180.35	1,482,392
2023-02-14	186.81	190.45	185.45	189.79	177.09	1,864,652
2023-02-13	186.98	189.25	185.46	188.38	175.77	1,677,751
2023-02-10	187.89	188.18	185.19	186.47	173.99	1,459,748
2023-02-09	191.19	194.06	189.02	189.85	177.14	2,010,608
2023-02-08	191.16	192.15	187.32	187.95	175.37	1,935,669
2023-02-07	188.24	194.55	188.00	193.24	180.30	2,270,233
2023-02-06	187.91	190.30	186.09	187.37	174.83	2,060,027
2023-02-03	192.19	195.45	190.76	190.95	178.17	2,654,712
2023-02-02	195.47	197.71	192.83	196.16	183.03	2,815,928
2023-02-01	184.07	196.30	183.81	193.94	180.96	4,468,428
2023-01-31	182.39	185.15	178.00	184.31	171.97	4,265,189
2023-01-30	179.34	182.74	178.84	179.48	167.47	3,948,765
2023-01-27	177.49	182.94	177.09	181.54	169.39	2,078,897
2023-01-26	176.62	180.20	174.73	180.02	167.97	2,996,396
2023-01-25	170.84	174.38	168.98	174.10	162.45	1,328,505
2023-01-24	170.95	174.26	169.49	173.17	161.58	1,627,040
2023-01-23	169.23	175.75	168.51	173.03	161.45	3,386,371
2023-01-20	166.55	168.68	164.26	168.50	157.22	2,322,322
2023-01-19	168.80	169.26	164.86	165.00	153.95	2,163,258
2023-01-18	172.42	175.30	170.54	170.68	159.25	1,565,766
2023-01-17	170.71	170.78	167.79	170.33	158.93	1,991,041
2023-01-13	168.62	171.95	168.22	171.82	160.32	2,006,431
2023-01-12	170.09	171.87	167.39	170.21	158.82	1,704,966
2023-01-11	166.66	168.88	165.23	168.73	157.43	2,019,224
2023-01-10	163.55	166.25	161.98	166.07	154.95	2,219,656
2023-01-09	162.29	164.45	160.04	160.97	150.19	1,834,371
2023-01-06	155.85	160.17	153.89	159.63	148.94	2,063,253
2023-01-05	156.10	157.26	153.10	153.51	143.23	1,692,408
2023-01-04	158.28	160.36	156.10	157.96	147.39	1,678,419
2023-01-03	159.78	160.45	153.11	155.05	144.67	1,900,282
2022-12-30	155.53	158.18	154.07	158.03	147.45	1,020,995
2022-12-29	154.84	159.70	153.49	158.12	147.54	2,016,648
2022-12-28	152.90	154.85	150.90	151.70	141.54	1,433,409
2022-12-27	155.55	155.56	153.24	153.78	143.49	1,374,931
2022-12-23	156.21	157.82	154.20	157.67	147.12	1,212,321
2022-12-22	159.86	161.01	153.96	157.51	146.97	2,759,052
2022-12-21	160.87	163.84	160.01	163.43	152.49	1,737,528

← NewerPage 16 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.