NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	206.38	212.22	205.20	209.12	205.49	2,506,419
2025-10-30	204.65	209.70	203.38	206.38	202.80	3,417,113
2025-10-29	212.28	213.02	202.48	204.71	201.16	5,104,821
2025-10-28	218.16	220.43	207.99	212.96	209.26	4,414,713
2025-10-27	221.39	221.89	218.89	221.56	217.71	4,076,069
2025-10-24	223.96	223.96	218.12	219.16	215.36	2,500,773
2025-10-23	213.00	221.40	212.73	220.73	216.90	2,517,902
2025-10-22	217.07	223.28	215.00	217.16	213.39	3,607,824
2025-10-21	219.34	224.27	218.51	222.34	218.48	1,935,550
2025-10-20	216.72	222.23	215.60	219.82	216.00	2,374,840
2025-10-17	216.72	218.05	212.88	214.35	210.63	1,950,502
2025-10-16	219.37	220.17	213.11	217.41	213.64	2,477,662
2025-10-15	219.76	220.00	214.02	217.23	213.46	1,939,707
2025-10-14	211.68	219.69	210.80	216.11	212.36	2,341,774
2025-10-13	211.61	217.40	210.74	216.70	212.94	2,806,592
2025-10-10	221.07	222.67	205.14	205.37	201.81	3,980,761
2025-10-09	223.31	225.76	218.98	221.42	217.58	2,615,953
2025-10-08	219.89	227.19	219.50	225.64	221.72	2,631,196
2025-10-07	232.55	232.99	219.16	219.58	215.77	2,492,875
2025-10-06	232.06	234.00	227.10	231.42	227.40	1,949,575
2025-10-03	228.40	232.07	227.99	228.89	224.92	1,537,435
2025-10-02	226.00	230.86	225.01	227.71	223.75	1,831,499
2025-10-01	225.85	227.85	221.00	224.91	221.01	2,079,847
2025-09-30	225.56	227.95	222.88	227.73	223.78	1,723,558
2025-09-29	227.87	227.96	224.63	226.11	222.19	1,352,177
2025-09-26	223.48	227.20	223.10	226.04	222.12	1,235,188
2025-09-25	224.99	227.43	222.00	226.81	222.87	2,116,711
2025-09-24	225.93	228.82	224.96	227.66	223.71	1,680,073
2025-09-23	226.73	229.90	224.51	225.62	221.70	2,096,390
2025-09-22	224.10	227.51	222.37	225.73	221.81	1,715,586
2025-09-19	228.68	229.11	222.15	224.05	220.16	3,420,099
2025-09-18	225.78	228.33	223.69	226.51	222.58	3,553,228
2025-09-17	220.68	226.65	218.54	221.89	218.04	2,337,218
2025-09-16	220.31	223.33	217.93	220.99	216.16	2,208,925
2025-09-15	216.21	223.54	215.65	219.27	214.48	1,828,567
2025-09-12	222.66	223.09	218.60	218.82	214.04	2,061,856
2025-09-11	221.53	224.38	218.40	223.21	218.33	2,999,388
2025-09-10	224.12	224.60	219.13	219.28	214.49	3,210,360
2025-09-09	224.32	225.01	221.77	223.69	218.80	1,569,200
2025-09-08	227.40	229.42	224.62	225.50	220.57	1,876,695
2025-09-05	227.21	230.88	224.60	226.74	221.78	2,006,571
2025-09-04	224.77	225.98	218.95	225.39	220.46	3,309,048
2025-09-03	232.50	234.11	223.90	228.20	223.21	2,826,272
2025-09-02	227.94	233.02	226.16	232.66	227.57	2,211,647
2025-08-29	238.17	239.10	233.50	234.85	229.71	2,250,771
2025-08-28	239.76	241.42	238.54	239.07	233.84	1,616,316
2025-08-27	235.98	238.10	234.70	237.67	232.47	1,054,215
2025-08-26	235.84	239.50	235.28	237.82	232.62	2,356,758
2025-08-25	233.63	237.81	233.53	236.67	231.50	1,261,974
2025-08-22	225.66	238.32	224.09	234.83	229.70	2,994,052
2025-08-21	226.88	227.81	223.21	223.93	219.03	2,003,168
2025-08-20	231.49	233.49	223.00	228.77	223.77	3,986,764
2025-08-19	232.60	233.99	228.52	229.27	224.26	2,217,625
2025-08-18	228.99	233.95	227.73	232.01	226.94	2,470,377
2025-08-15	233.52	233.52	226.22	228.78	223.78	3,336,715
2025-08-14	226.29	232.52	224.08	231.54	226.48	2,810,223
2025-08-13	220.77	231.01	220.07	230.52	225.48	3,582,882
2025-08-12	207.72	220.78	206.92	220.05	215.24	4,210,460
2025-08-11	207.10	210.58	204.73	205.16	200.67	3,902,614
2025-08-08	206.47	209.81	204.59	207.16	202.63	1,659,771

← NewerPage 5 of 68 · 4,074 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.