NXP Semiconductors N.V. historical data

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

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

← NewerPage 4 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.