NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 204.88 | 208.93 | 204.32 | 207.03 | 201.56 | 4,998,163 |
| 2025-05-09 | 191.28 | 194.05 | 189.44 | 191.88 | 186.81 | 2,683,263 |
| 2025-05-08 | 189.64 | 193.04 | 186.90 | 188.57 | 183.59 | 2,412,350 |
| 2025-05-07 | 183.64 | 187.82 | 182.42 | 186.87 | 181.94 | 2,137,553 |
| 2025-05-06 | 182.25 | 184.64 | 180.63 | 182.41 | 177.59 | 1,579,820 |
| 2025-05-05 | 186.02 | 186.86 | 184.15 | 184.95 | 180.07 | 2,324,002 |
| 2025-05-02 | 184.48 | 191.61 | 184.28 | 188.14 | 183.17 | 3,434,708 |
| 2025-05-01 | 186.11 | 186.82 | 181.51 | 181.84 | 177.04 | 3,354,873 |
| 2025-04-30 | 179.29 | 184.94 | 176.26 | 184.31 | 179.44 | 3,210,600 |
| 2025-04-29 | 181.52 | 185.54 | 177.19 | 182.62 | 177.80 | 6,950,778 |
| 2025-04-28 | 192.87 | 198.15 | 190.59 | 196.24 | 191.06 | 4,337,483 |
| 2025-04-25 | 189.39 | 194.59 | 188.41 | 193.55 | 188.44 | 2,486,056 |
| 2025-04-24 | 187.21 | 194.43 | 184.77 | 193.57 | 188.46 | 4,247,192 |
| 2025-04-23 | 181.46 | 185.36 | 179.51 | 180.87 | 176.09 | 3,917,726 |
| 2025-04-22 | 173.74 | 176.08 | 172.17 | 174.66 | 170.05 | 2,876,508 |
| 2025-04-21 | 166.60 | 171.95 | 166.60 | 171.50 | 166.97 | 2,624,879 |
| 2025-04-17 | 169.91 | 172.02 | 166.76 | 170.74 | 166.23 | 2,106,654 |
| 2025-04-16 | 165.25 | 170.45 | 163.16 | 168.59 | 164.14 | 4,699,837 |
| 2025-04-15 | 172.72 | 174.51 | 169.46 | 171.63 | 167.10 | 1,924,180 |
| 2025-04-14 | 172.45 | 173.34 | 166.76 | 170.55 | 166.04 | 2,349,732 |
| 2025-04-11 | 164.34 | 169.81 | 158.66 | 168.79 | 164.33 | 5,169,477 |
| 2025-04-10 | 176.12 | 177.86 | 159.53 | 165.59 | 161.22 | 6,325,856 |
| 2025-04-09 | 156.52 | 187.51 | 152.21 | 185.87 | 180.96 | 8,787,113 |
| 2025-04-08 | 164.58 | 169.00 | 148.09 | 153.50 | 149.45 | 5,100,355 |
| 2025-04-07 | 156.54 | 173.55 | 152.37 | 163.29 | 158.98 | 6,564,375 |
| 2025-04-04 | 164.87 | 167.38 | 155.87 | 160.81 | 156.56 | 6,449,413 |
| 2025-04-03 | 183.48 | 185.31 | 171.71 | 171.88 | 167.34 | 6,169,107 |
| 2025-04-02 | 186.40 | 196.59 | 186.40 | 193.67 | 188.56 | 2,231,689 |
| 2025-04-01 | 188.55 | 190.14 | 184.30 | 190.00 | 184.98 | 2,270,378 |
| 2025-03-31 | 187.30 | 191.11 | 183.56 | 190.06 | 185.04 | 4,304,221 |
| 2025-03-28 | 198.27 | 199.08 | 188.85 | 189.99 | 184.97 | 4,261,007 |
| 2025-03-27 | 203.29 | 203.87 | 198.72 | 200.06 | 194.78 | 2,877,559 |
| 2025-03-26 | 211.04 | 212.61 | 202.87 | 205.75 | 200.32 | 3,637,912 |
| 2025-03-25 | 213.91 | 216.63 | 210.75 | 211.33 | 205.75 | 1,662,393 |
| 2025-03-24 | 206.32 | 212.42 | 205.60 | 211.12 | 205.55 | 2,743,069 |
| 2025-03-21 | 200.18 | 201.38 | 196.95 | 200.64 | 195.34 | 3,352,068 |
| 2025-03-20 | 204.06 | 205.66 | 201.53 | 202.64 | 197.29 | 1,455,356 |
| 2025-03-19 | 206.18 | 211.36 | 206.03 | 207.38 | 201.90 | 1,640,641 |
| 2025-03-18 | 207.45 | 208.99 | 205.27 | 207.10 | 200.64 | 1,862,492 |
| 2025-03-17 | 204.86 | 212.12 | 204.86 | 209.83 | 203.29 | 2,207,664 |
| 2025-03-14 | 204.80 | 206.96 | 203.48 | 206.16 | 199.73 | 2,771,741 |
| 2025-03-13 | 204.07 | 208.00 | 200.06 | 201.02 | 194.75 | 1,792,710 |
| 2025-03-12 | 208.07 | 209.98 | 203.63 | 204.45 | 198.08 | 2,288,747 |
| 2025-03-11 | 209.10 | 209.76 | 199.88 | 205.80 | 199.39 | 3,198,173 |
| 2025-03-10 | 217.47 | 218.07 | 206.94 | 208.84 | 202.33 | 3,747,696 |
| 2025-03-07 | 214.10 | 223.80 | 212.50 | 222.56 | 215.62 | 4,301,488 |
| 2025-03-06 | 212.79 | 219.45 | 210.67 | 214.47 | 207.78 | 3,465,287 |
| 2025-03-05 | 213.33 | 217.56 | 208.67 | 216.77 | 210.01 | 2,621,131 |
| 2025-03-04 | 216.51 | 218.11 | 210.72 | 211.16 | 204.58 | 4,111,512 |
| 2025-03-03 | 220.00 | 222.79 | 213.48 | 216.53 | 209.78 | 4,651,959 |
| 2025-02-28 | 218.33 | 221.15 | 213.63 | 215.59 | 208.87 | 4,231,960 |
| 2025-02-27 | 228.65 | 229.30 | 216.46 | 216.87 | 210.11 | 3,573,955 |
| 2025-02-26 | 229.52 | 230.70 | 225.38 | 229.38 | 222.23 | 2,631,135 |
| 2025-02-25 | 234.53 | 235.70 | 228.02 | 228.56 | 221.44 | 3,033,446 |
| 2025-02-24 | 236.80 | 238.63 | 232.87 | 233.15 | 225.88 | 3,130,029 |
| 2025-02-21 | 247.21 | 248.00 | 236.22 | 236.52 | 229.15 | 5,304,711 |
| 2025-02-20 | 255.00 | 255.45 | 244.08 | 245.86 | 238.20 | 4,342,795 |
| 2025-02-19 | 230.52 | 246.80 | 229.55 | 245.58 | 237.93 | 5,345,931 |
| 2025-02-18 | 226.79 | 234.09 | 226.72 | 228.86 | 221.73 | 4,327,314 |
| 2025-02-14 | 220.80 | 226.44 | 219.26 | 224.14 | 217.15 | 3,085,481 |
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.