NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	220.80	226.44	219.26	224.14	217.15	3,085,481
2025-02-13	219.21	221.28	216.64	219.59	212.75	2,761,468
2025-02-12	216.40	221.49	212.63	219.79	212.94	3,202,696
2025-02-11	208.32	213.64	207.64	210.97	204.39	1,273,192
2025-02-10	214.20	215.07	208.76	210.05	203.50	2,412,374
2025-02-07	215.47	217.86	211.27	212.93	206.29	2,216,694
2025-02-06	216.50	220.62	214.66	216.82	210.06	2,929,073
2025-02-05	201.76	214.13	201.58	213.24	206.59	4,451,082
2025-02-04	207.84	210.00	198.87	202.40	196.09	3,676,469
2025-02-03	203.00	207.08	198.21	204.73	198.35	4,743,077
2025-01-31	212.00	215.85	208.31	208.55	202.05	3,020,149
2025-01-30	211.64	212.76	206.81	211.39	204.80	3,304,073
2025-01-29	213.23	215.74	211.74	213.01	206.37	1,739,617
2025-01-28	214.00	215.71	208.30	213.43	206.78	2,446,618
2025-01-27	215.01	219.74	212.38	215.08	208.38	4,526,819
2025-01-24	216.45	217.46	211.57	213.43	206.78	2,777,273
2025-01-23	213.62	219.91	212.69	219.88	213.03	2,250,783
2025-01-22	215.19	219.64	214.01	216.09	209.35	2,367,936
2025-01-21	215.00	216.75	213.33	214.88	208.18	3,237,899
2025-01-17	216.41	217.46	213.97	215.36	208.65	1,921,559
2025-01-16	215.25	215.42	209.78	210.76	204.19	1,632,367
2025-01-15	215.26	216.66	213.49	213.56	206.90	3,143,423
2025-01-14	208.58	210.65	206.73	210.63	204.06	1,513,426
2025-01-13	203.12	207.21	202.25	206.83	200.38	1,629,748
2025-01-10	209.63	211.32	206.38	206.75	200.31	2,511,070
2025-01-08	212.14	213.32	207.34	209.72	203.18	2,302,573
2025-01-07	213.88	218.94	211.24	212.58	205.95	2,312,319
2025-01-06	210.01	215.91	210.01	213.41	206.76	1,972,698
2025-01-03	207.30	210.14	205.00	208.86	202.35	2,308,155
2025-01-02	209.61	211.60	205.23	206.21	199.78	1,424,491
2024-12-31	208.74	209.49	206.34	207.85	201.37	1,154,488
2024-12-30	211.55	211.95	206.79	207.47	201.00	1,817,889
2024-12-27	213.33	214.95	211.67	213.76	207.10	1,162,105
2024-12-26	213.00	217.38	213.00	215.04	208.34	885,784
2024-12-24	214.92	215.41	212.31	215.40	208.69	790,910
2024-12-23	210.50	214.84	210.50	214.09	207.42	1,737,645
2024-12-20	205.64	213.47	204.72	210.24	203.69	6,139,389
2024-12-19	212.06	213.46	206.97	207.27	200.81	2,734,949
2024-12-18	219.08	223.36	209.29	210.29	203.74	3,610,382
2024-12-17	220.34	223.18	217.61	219.02	212.19	3,592,557
2024-12-16	217.11	220.65	214.79	218.18	211.38	2,884,862
2024-12-13	216.12	218.31	215.05	216.84	210.08	2,855,800
2024-12-12	218.58	219.62	215.43	217.73	210.94	1,770,951
2024-12-11	220.10	221.92	217.76	219.84	212.99	2,483,005
2024-12-10	224.26	224.48	217.05	217.94	211.15	1,715,979
2024-12-09	217.95	225.99	217.20	223.61	216.64	2,149,857
2024-12-06	218.37	220.19	217.61	218.66	211.84	2,302,325
2024-12-05	222.47	223.03	216.41	216.99	210.23	2,296,966
2024-12-04	231.27	231.86	222.54	223.66	215.71	2,352,027
2024-12-03	230.71	232.79	228.09	228.36	220.24	2,573,008
2024-12-02	229.01	236.07	228.18	233.61	225.30	2,796,583
2024-11-29	227.86	232.17	226.72	229.37	221.21	1,606,570
2024-11-27	228.09	229.97	222.86	226.53	218.47	1,520,727
2024-11-26	237.36	238.76	226.75	228.66	220.53	2,476,629
2024-11-25	229.94	235.43	227.83	233.85	225.53	2,784,862
2024-11-22	227.00	227.03	223.71	226.38	218.33	1,584,139
2024-11-21	222.11	226.29	219.78	224.57	216.58	1,769,699
2024-11-20	217.20	220.47	216.06	220.34	212.50	2,143,872
2024-11-19	218.55	220.59	217.25	219.91	212.09	1,503,557
2024-11-18	217.20	220.42	216.04	220.19	212.36	2,472,978

← NewerPage 8 of 68 · 4,075 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.