NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 271.62 | 280.46 | 268.57 | 277.29 | 276.05 | 4,124,504 |
| 2026-07-22 | 270.06 | 279.78 | 269.16 | 278.80 | 277.55 | 2,347,449 |
| 2026-07-21 | 277.01 | 278.05 | 270.01 | 273.15 | 271.93 | 4,672,043 |
| 2026-07-20 | 269.80 | 273.48 | 266.63 | 267.18 | 265.98 | 2,071,381 |
| 2026-07-17 | 260.02 | 271.09 | 258.54 | 266.53 | 265.34 | 3,433,946 |
| 2026-07-16 | 274.29 | 276.29 | 266.12 | 270.66 | 269.45 | 4,014,673 |
| 2026-07-15 | 287.96 | 288.93 | 274.43 | 279.01 | 277.76 | 3,786,150 |
| 2026-07-14 | 288.82 | 289.78 | 282.44 | 283.87 | 282.60 | 3,013,262 |
| 2026-07-13 | 283.45 | 286.82 | 277.56 | 278.39 | 277.14 | 4,591,955 |
| 2026-07-10 | 285.42 | 293.90 | 284.46 | 292.26 | 290.95 | 1,789,197 |
| 2026-07-09 | 292.34 | 298.04 | 289.03 | 290.54 | 289.24 | 3,691,259 |
| 2026-07-08 | 271.79 | 285.98 | 271.10 | 283.81 | 282.54 | 3,737,278 |
| 2026-07-07 | 269.20 | 274.19 | 267.03 | 273.15 | 271.93 | 4,509,453 |
| 2026-07-06 | 282.58 | 286.89 | 278.29 | 280.51 | 279.25 | 2,886,155 |
| 2026-07-02 | 281.53 | 285.94 | 267.55 | 273.36 | 272.14 | 5,660,833 |
| 2026-07-01 | 275.83 | 283.32 | 273.31 | 279.18 | 277.93 | 5,001,301 |
| 2026-06-30 | 277.19 | 283.37 | 275.80 | 281.03 | 279.77 | 4,560,854 |
| 2026-06-29 | 277.00 | 280.03 | 268.85 | 278.37 | 277.12 | 3,670,746 |
| 2026-06-26 | 289.17 | 291.34 | 275.18 | 277.02 | 275.78 | 7,173,695 |
| 2026-06-25 | 302.89 | 307.38 | 291.69 | 298.64 | 297.30 | 3,459,752 |
| 2026-06-24 | 299.06 | 299.90 | 288.64 | 294.06 | 292.74 | 3,849,945 |
| 2026-06-23 | 307.56 | 310.36 | 296.04 | 299.94 | 297.59 | 6,167,763 |
| 2026-06-22 | 320.36 | 327.50 | 316.00 | 323.24 | 320.70 | 4,074,005 |
| 2026-06-18 | 309.44 | 319.70 | 306.06 | 313.27 | 310.81 | 7,969,279 |
| 2026-06-17 | 309.03 | 310.80 | 297.76 | 298.20 | 295.86 | 2,918,178 |
| 2026-06-16 | 311.90 | 319.29 | 302.75 | 302.89 | 300.51 | 4,491,062 |
| 2026-06-15 | 315.57 | 320.97 | 313.51 | 315.88 | 313.40 | 3,544,105 |
| 2026-06-12 | 302.25 | 307.22 | 298.12 | 304.86 | 302.47 | 2,127,104 |
| 2026-06-11 | 291.54 | 303.30 | 288.39 | 302.55 | 300.18 | 5,124,040 |
| 2026-06-10 | 291.53 | 299.42 | 284.18 | 285.56 | 283.32 | 4,335,701 |
| 2026-06-09 | 308.69 | 310.22 | 279.36 | 297.41 | 295.08 | 5,081,840 |
| 2026-06-08 | 307.79 | 309.60 | 298.05 | 301.14 | 298.78 | 5,607,111 |
| 2026-06-05 | 312.51 | 314.24 | 295.89 | 295.96 | 293.64 | 8,438,112 |
| 2026-06-04 | 321.72 | 328.21 | 315.01 | 322.22 | 319.69 | 3,249,416 |
| 2026-06-03 | 322.30 | 327.48 | 318.71 | 321.88 | 319.35 | 2,844,708 |
| 2026-06-02 | 320.09 | 325.59 | 317.00 | 323.62 | 321.08 | 3,871,333 |
| 2026-06-01 | 315.00 | 318.55 | 305.63 | 311.38 | 308.94 | 2,880,979 |
| 2026-05-29 | 333.58 | 335.00 | 320.30 | 321.35 | 318.83 | 3,773,450 |
| 2026-05-28 | 330.46 | 338.29 | 324.85 | 330.28 | 327.69 | 3,216,642 |
| 2026-05-27 | 337.08 | 339.95 | 326.60 | 329.24 | 326.66 | 3,806,814 |
| 2026-05-26 | 320.29 | 334.90 | 318.00 | 332.67 | 330.06 | 4,619,648 |
| 2026-05-22 | 300.80 | 316.81 | 300.62 | 316.47 | 313.99 | 2,948,747 |
| 2026-05-21 | 308.50 | 309.37 | 297.48 | 299.38 | 297.03 | 3,492,789 |
| 2026-05-20 | 298.00 | 311.04 | 294.61 | 310.15 | 307.72 | 4,261,861 |
| 2026-05-19 | 285.68 | 298.63 | 285.68 | 294.28 | 291.97 | 2,904,757 |
| 2026-05-18 | 298.01 | 298.86 | 287.36 | 291.68 | 289.39 | 3,457,054 |
| 2026-05-15 | 287.61 | 295.27 | 284.78 | 291.50 | 289.21 | 3,390,617 |
| 2026-05-14 | 298.02 | 300.00 | 291.27 | 294.17 | 291.86 | 2,172,470 |
| 2026-05-13 | 300.02 | 302.41 | 293.24 | 298.41 | 296.07 | 3,250,433 |
| 2026-05-12 | 300.68 | 302.00 | 291.01 | 294.23 | 291.92 | 4,790,602 |
| 2026-05-11 | 295.92 | 306.62 | 291.16 | 305.99 | 303.59 | 4,975,633 |
| 2026-05-08 | 295.40 | 297.00 | 290.24 | 294.75 | 292.44 | 6,908,850 |
| 2026-05-07 | 300.99 | 302.99 | 288.48 | 290.22 | 287.94 | 4,957,326 |
| 2026-05-06 | 291.56 | 303.91 | 291.21 | 303.55 | 301.17 | 4,488,515 |
| 2026-05-05 | 292.00 | 296.39 | 289.76 | 292.35 | 290.06 | 4,332,865 |
| 2026-05-04 | 297.75 | 299.80 | 288.29 | 290.76 | 288.48 | 2,675,225 |
| 2026-05-01 | 291.60 | 296.00 | 285.51 | 295.24 | 292.92 | 2,830,159 |
| 2026-04-30 | 289.44 | 294.34 | 279.77 | 293.59 | 291.29 | 5,079,934 |
| 2026-04-29 | 281.41 | 292.85 | 278.07 | 289.25 | 286.98 | 10,710,630 |
| 2026-04-28 | 232.89 | 237.94 | 228.41 | 230.39 | 228.58 | 4,731,163 |
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.