NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 239.83 | 240.00 | 226.39 | 233.50 | 230.47 | 2,872,832 |
| 2026-01-28 | 233.71 | 242.93 | 233.01 | 240.03 | 236.92 | 2,943,702 |
| 2026-01-27 | 231.83 | 234.21 | 229.24 | 229.42 | 226.44 | 3,202,512 |
| 2026-01-26 | 232.34 | 234.28 | 229.89 | 231.05 | 228.05 | 2,045,068 |
| 2026-01-23 | 236.62 | 236.62 | 229.07 | 232.48 | 229.46 | 3,257,988 |
| 2026-01-22 | 238.13 | 241.10 | 235.22 | 236.75 | 233.68 | 2,012,386 |
| 2026-01-21 | 234.66 | 237.00 | 229.66 | 233.72 | 230.69 | 3,497,413 |
| 2026-01-20 | 231.00 | 234.82 | 228.76 | 230.70 | 227.71 | 2,425,486 |
| 2026-01-16 | 241.55 | 242.11 | 236.89 | 237.11 | 234.04 | 2,676,721 |
| 2026-01-15 | 242.39 | 243.46 | 236.55 | 238.60 | 235.51 | 2,314,378 |
| 2026-01-14 | 236.62 | 240.91 | 235.33 | 240.81 | 237.69 | 1,986,848 |
| 2026-01-13 | 238.33 | 240.31 | 237.20 | 239.09 | 235.99 | 1,748,868 |
| 2026-01-12 | 238.23 | 240.40 | 235.69 | 238.33 | 235.24 | 2,333,244 |
| 2026-01-09 | 237.36 | 242.88 | 236.40 | 241.15 | 238.02 | 2,732,475 |
| 2026-01-08 | 236.31 | 239.43 | 231.84 | 237.89 | 234.81 | 2,168,202 |
| 2026-01-07 | 241.61 | 244.30 | 236.17 | 239.34 | 236.24 | 2,798,289 |
| 2026-01-06 | 228.30 | 246.89 | 228.30 | 245.95 | 242.76 | 4,418,017 |
| 2026-01-05 | 221.85 | 230.42 | 221.85 | 223.88 | 220.98 | 2,856,273 |
| 2026-01-02 | 220.61 | 223.61 | 219.44 | 221.28 | 218.41 | 2,896,439 |
| 2025-12-31 | 219.62 | 220.34 | 216.88 | 217.06 | 214.25 | 1,413,047 |
| 2025-12-30 | 221.17 | 223.39 | 219.78 | 219.98 | 217.13 | 1,746,342 |
| 2025-12-29 | 222.46 | 224.11 | 219.14 | 220.46 | 217.60 | 2,498,446 |
| 2025-12-26 | 225.64 | 225.64 | 222.75 | 222.87 | 219.98 | 1,439,742 |
| 2025-12-24 | 226.47 | 228.43 | 224.58 | 225.26 | 222.34 | 1,030,963 |
| 2025-12-23 | 226.67 | 227.90 | 224.50 | 225.98 | 223.05 | 1,871,560 |
| 2025-12-22 | 229.74 | 231.95 | 227.53 | 228.94 | 225.97 | 1,801,157 |
| 2025-12-19 | 224.28 | 229.12 | 224.01 | 226.27 | 223.34 | 10,501,680 |
| 2025-12-18 | 227.27 | 228.60 | 222.03 | 222.08 | 219.20 | 2,665,352 |
| 2025-12-17 | 230.32 | 231.83 | 223.03 | 223.23 | 220.34 | 2,685,389 |
| 2025-12-16 | 232.17 | 233.00 | 227.96 | 229.75 | 226.77 | 2,467,157 |
| 2025-12-15 | 230.78 | 233.79 | 228.29 | 231.83 | 228.82 | 3,077,145 |
| 2025-12-12 | 232.17 | 234.93 | 227.41 | 228.16 | 225.20 | 3,590,950 |
| 2025-12-11 | 229.29 | 232.91 | 227.98 | 231.83 | 228.82 | 2,350,008 |
| 2025-12-10 | 227.56 | 232.59 | 225.46 | 230.78 | 227.79 | 2,155,296 |
| 2025-12-09 | 227.27 | 230.61 | 227.04 | 228.05 | 224.09 | 1,845,927 |
| 2025-12-08 | 229.63 | 232.66 | 227.26 | 229.01 | 225.04 | 2,839,972 |
| 2025-12-05 | 228.86 | 231.00 | 227.83 | 227.95 | 223.99 | 2,208,907 |
| 2025-12-04 | 226.78 | 228.28 | 224.07 | 226.16 | 222.23 | 3,614,786 |
| 2025-12-03 | 217.84 | 228.80 | 215.16 | 227.56 | 223.61 | 4,594,132 |
| 2025-12-02 | 200.53 | 217.49 | 199.49 | 215.35 | 211.61 | 6,160,036 |
| 2025-12-01 | 191.67 | 200.19 | 191.29 | 199.49 | 196.03 | 3,393,080 |
| 2025-11-28 | 193.90 | 195.30 | 193.37 | 194.94 | 191.56 | 1,653,840 |
| 2025-11-26 | 191.79 | 195.72 | 191.24 | 193.76 | 190.40 | 2,836,051 |
| 2025-11-25 | 190.47 | 193.95 | 188.43 | 191.02 | 187.70 | 3,214,026 |
| 2025-11-24 | 192.25 | 193.68 | 190.23 | 191.56 | 188.24 | 4,513,741 |
| 2025-11-21 | 184.65 | 193.83 | 183.20 | 191.35 | 188.03 | 3,403,063 |
| 2025-11-20 | 192.17 | 194.17 | 183.00 | 184.19 | 180.99 | 3,426,844 |
| 2025-11-19 | 189.44 | 191.37 | 188.36 | 190.06 | 186.76 | 2,969,245 |
| 2025-11-18 | 189.85 | 190.85 | 187.74 | 188.59 | 185.32 | 2,777,217 |
| 2025-11-17 | 195.18 | 196.65 | 188.49 | 190.51 | 187.20 | 2,498,886 |
| 2025-11-14 | 198.83 | 199.81 | 196.18 | 197.10 | 193.68 | 2,111,051 |
| 2025-11-13 | 202.92 | 204.74 | 199.02 | 201.22 | 197.73 | 2,528,613 |
| 2025-11-12 | 204.97 | 206.95 | 203.45 | 204.08 | 200.54 | 2,046,299 |
| 2025-11-11 | 204.05 | 206.05 | 202.09 | 202.86 | 199.34 | 1,735,408 |
| 2025-11-10 | 207.94 | 208.50 | 202.16 | 205.13 | 201.57 | 2,160,621 |
| 2025-11-07 | 204.42 | 204.75 | 198.50 | 204.56 | 201.01 | 2,586,456 |
| 2025-11-06 | 209.13 | 210.37 | 204.69 | 206.45 | 202.87 | 2,037,842 |
| 2025-11-05 | 205.17 | 213.09 | 205.04 | 210.44 | 206.79 | 2,307,041 |
| 2025-11-04 | 208.47 | 209.96 | 203.93 | 204.42 | 200.87 | 2,904,757 |
| 2025-11-03 | 211.07 | 212.78 | 207.94 | 210.39 | 206.74 | 1,982,860 |
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.