NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	242.33	243.55	232.41	236.87	235.01	4,010,614
2026-04-24	244.34	245.20	240.66	244.04	242.13	3,579,369
2026-04-23	234.03	244.72	231.00	241.16	239.27	4,580,376
2026-04-22	228.50	228.94	224.79	225.75	223.98	2,567,324
2026-04-21	222.47	226.61	221.70	224.50	222.74	3,362,573
2026-04-20	215.01	221.40	213.60	221.34	219.60	2,568,244
2026-04-17	215.77	218.96	210.27	216.03	214.34	4,289,740
2026-04-16	209.48	215.56	209.48	213.73	212.05	2,715,724
2026-04-15	210.26	210.76	206.54	209.39	207.75	1,542,642
2026-04-14	210.00	210.51	207.09	209.89	208.24	2,547,814
2026-04-13	201.28	208.13	199.01	208.00	206.37	2,372,841
2026-04-10	207.31	209.97	203.40	204.37	202.77	2,420,626
2026-04-09	204.04	206.71	202.74	205.67	204.06	2,706,657
2026-04-08	205.95	208.67	201.48	204.27	202.67	3,851,965
2026-04-07	196.12	196.88	191.96	195.12	193.59	2,352,937
2026-04-06	196.41	200.68	194.51	197.08	195.53	2,152,482
2026-04-02	190.23	195.25	188.75	194.55	193.02	2,486,985
2026-04-01	197.44	199.66	195.13	195.58	194.05	3,403,690
2026-03-31	191.39	198.06	190.34	196.86	195.32	4,560,430
2026-03-30	193.45	194.22	184.68	187.39	185.92	3,581,882
2026-03-27	195.98	196.13	190.35	191.66	190.16	2,037,849
2026-03-26	196.63	199.76	195.00	196.92	195.38	3,635,265
2026-03-25	199.20	202.00	195.98	197.61	196.06	1,601,969
2026-03-24	190.64	198.50	190.36	196.40	193.85	1,693,919
2026-03-23	198.27	198.91	193.30	193.39	190.88	2,325,236
2026-03-20	192.39	194.53	188.83	191.37	188.89	4,212,031
2026-03-19	189.25	193.92	188.68	192.35	189.86	2,107,643
2026-03-18	193.88	196.14	191.95	192.69	190.19	2,178,812
2026-03-17	193.88	197.24	192.93	194.02	191.50	1,578,888
2026-03-16	194.58	195.98	191.25	191.89	189.40	2,826,663
2026-03-13	193.66	195.50	190.16	190.86	188.39	2,882,727
2026-03-12	196.15	198.23	190.17	191.22	188.74	3,420,140
2026-03-11	204.76	207.00	198.00	199.87	197.28	2,483,363
2026-03-10	204.21	208.36	201.86	203.03	200.40	2,525,924
2026-03-09	200.15	206.25	193.02	205.25	202.59	3,696,843
2026-03-06	202.56	205.67	201.11	201.74	199.12	3,105,279
2026-03-05	214.79	215.76	207.79	210.58	207.85	3,310,185
2026-03-04	217.89	218.98	215.15	216.37	213.56	2,372,355
2026-03-03	218.48	219.57	213.19	215.25	212.46	3,168,756
2026-03-02	221.83	225.30	218.21	224.76	221.85	1,667,586
2026-02-27	229.06	229.93	223.85	227.01	224.07	2,951,903
2026-02-26	235.77	236.80	228.07	232.23	229.22	3,069,000
2026-02-25	236.53	237.28	232.78	235.07	232.02	1,597,901
2026-02-24	232.11	239.30	232.11	234.63	231.59	1,976,129
2026-02-23	231.83	233.49	225.30	231.16	228.16	1,703,616
2026-02-20	229.90	235.33	229.03	232.27	229.26	2,120,205
2026-02-19	235.27	238.65	229.73	232.11	229.10	2,451,950
2026-02-18	248.08	249.23	235.46	237.33	234.25	2,885,466
2026-02-17	244.06	246.54	237.92	245.09	241.91	1,727,925
2026-02-13	239.95	244.61	237.70	244.43	241.26	2,012,775
2026-02-12	252.17	256.36	239.52	242.19	239.05	3,628,617
2026-02-11	240.83	250.86	239.24	249.75	246.51	4,863,389
2026-02-10	227.61	239.50	227.29	236.62	233.55	3,013,390
2026-02-09	221.41	229.27	221.30	228.91	225.94	2,606,848
2026-02-06	224.77	226.43	220.10	224.32	221.41	4,588,362
2026-02-05	224.59	229.02	219.61	222.13	219.25	2,760,230
2026-02-04	219.45	228.47	217.66	226.86	223.92	5,830,699
2026-02-03	219.77	221.51	207.01	220.66	217.80	8,724,530
2026-02-02	224.55	234.09	224.45	231.08	228.08	3,698,406
2026-01-30	229.00	231.68	224.87	226.14	223.21	3,542,719

← NewerPage 3 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.