NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	208.76	210.54	204.52	205.91	201.41	2,196,062
2025-08-06	207.45	207.45	203.24	205.92	201.42	2,769,588
2025-08-05	213.58	215.09	207.80	208.47	203.91	2,756,928
2025-08-04	210.64	212.12	209.35	211.99	207.35	2,184,003
2025-08-01	211.22	212.00	206.27	209.92	205.33	2,554,507
2025-07-31	219.48	219.48	212.19	213.77	209.10	2,727,233
2025-07-30	228.06	228.06	219.80	220.94	216.11	2,092,687
2025-07-29	229.32	233.11	226.43	226.74	221.78	1,915,755
2025-07-28	225.85	228.67	224.75	228.49	223.49	2,925,074
2025-07-25	222.89	223.80	221.00	223.29	218.41	2,160,857
2025-07-24	222.42	224.72	217.90	224.43	219.52	2,413,748
2025-07-23	225.69	226.67	218.47	224.71	219.80	3,655,454
2025-07-22	222.13	229.83	220.78	228.00	223.01	6,032,379
2025-07-21	227.34	232.29	227.25	228.27	223.28	6,030,169
2025-07-18	229.03	229.71	222.57	225.90	220.96	2,501,082
2025-07-17	219.85	225.11	218.96	224.50	219.59	1,981,385
2025-07-16	221.07	222.17	215.90	220.58	215.76	2,140,493
2025-07-15	226.89	227.00	220.90	221.06	216.23	2,397,896
2025-07-14	227.06	227.06	222.50	224.61	219.70	2,706,798
2025-07-11	230.28	232.07	228.00	228.92	223.91	1,870,717
2025-07-10	233.07	236.46	230.43	233.19	228.09	1,948,182
2025-07-09	231.78	234.53	227.44	230.42	225.38	1,819,193
2025-07-08	228.76	234.32	227.13	232.34	227.26	2,287,990
2025-07-07	228.85	231.63	225.45	226.00	221.06	2,165,787
2025-07-03	231.15	233.18	230.25	232.10	227.03	1,299,390
2025-07-02	224.10	232.20	223.86	231.15	226.10	2,730,755
2025-07-01	216.59	225.57	215.45	221.21	216.37	4,451,122
2025-06-30	219.71	219.71	216.65	218.49	213.71	2,165,374
2025-06-27	218.15	220.89	215.11	217.04	212.29	2,060,479
2025-06-26	217.90	219.36	216.58	218.30	213.53	2,709,907
2025-06-25	217.52	217.93	213.81	216.28	211.55	1,781,820
2025-06-24	215.00	220.68	214.10	218.51	212.74	2,833,336
2025-06-23	209.57	211.58	205.87	210.86	205.29	1,847,628
2025-06-20	213.42	215.37	207.71	209.00	203.48	4,244,826
2025-06-18	213.57	214.45	210.73	211.45	205.87	1,939,002
2025-06-17	213.05	217.27	212.58	212.83	207.21	2,202,423
2025-06-16	213.94	218.01	213.22	217.53	211.79	1,739,346
2025-06-13	212.88	215.18	210.42	210.90	205.33	1,840,224
2025-06-12	217.31	220.02	216.21	217.40	211.66	1,711,302
2025-06-11	219.80	222.22	215.12	217.41	211.67	2,222,175
2025-06-10	214.44	220.73	213.50	218.72	212.94	2,588,887
2025-06-09	209.61	215.23	208.94	213.08	207.45	2,727,108
2025-06-06	210.60	211.00	207.39	207.68	202.20	1,901,196
2025-06-05	210.93	213.50	205.69	206.90	201.44	2,362,819
2025-06-04	202.26	211.09	201.28	210.02	204.47	3,857,209
2025-06-03	192.21	199.72	190.33	198.96	193.71	2,866,905
2025-06-02	190.36	193.66	189.80	192.81	187.72	1,734,298
2025-05-30	194.66	195.05	188.18	191.13	186.08	4,292,684
2025-05-29	200.00	200.32	194.60	195.89	190.72	1,851,499
2025-05-28	199.05	200.27	195.78	196.21	191.03	2,240,446
2025-05-27	195.30	200.45	193.78	198.90	193.65	3,935,348
2025-05-23	189.92	194.10	189.32	192.15	187.08	3,674,264
2025-05-22	209.70	211.00	196.26	196.51	191.32	5,012,589
2025-05-21	207.36	213.36	204.38	205.35	199.93	3,018,041
2025-05-20	207.68	210.95	207.68	210.08	204.53	1,672,113
2025-05-19	206.68	211.44	205.52	210.36	204.81	2,108,884
2025-05-16	210.95	212.99	209.12	212.56	206.95	2,094,117
2025-05-15	209.71	211.67	208.67	210.73	205.17	1,999,604
2025-05-14	212.58	213.42	209.07	211.33	205.75	2,386,944
2025-05-13	206.20	213.01	206.20	212.40	206.79	3,910,105

← NewerPage 6 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.