NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 221.83 | 223.96 | 216.59 | 217.04 | 209.32 | 2,793,131 |
| 2024-11-14 | 223.88 | 225.33 | 221.37 | 223.96 | 216.00 | 2,250,276 |
| 2024-11-13 | 221.57 | 225.44 | 221.44 | 222.96 | 215.03 | 3,145,030 |
| 2024-11-12 | 225.31 | 226.99 | 221.85 | 224.79 | 216.80 | 2,528,823 |
| 2024-11-11 | 230.98 | 231.42 | 223.71 | 227.04 | 218.97 | 2,715,076 |
| 2024-11-08 | 233.13 | 235.00 | 227.97 | 233.89 | 225.57 | 2,743,168 |
| 2024-11-07 | 237.76 | 238.85 | 231.88 | 236.12 | 227.72 | 3,129,520 |
| 2024-11-06 | 228.13 | 233.83 | 226.11 | 231.38 | 223.15 | 3,597,991 |
| 2024-11-05 | 220.50 | 224.84 | 216.93 | 224.65 | 216.66 | 5,961,084 |
| 2024-11-04 | 237.32 | 239.21 | 235.57 | 236.90 | 228.48 | 2,935,914 |
| 2024-11-01 | 234.50 | 240.17 | 234.10 | 238.59 | 230.10 | 2,224,189 |
| 2024-10-31 | 244.48 | 244.48 | 231.30 | 234.50 | 226.16 | 3,540,566 |
| 2024-10-30 | 249.47 | 253.42 | 245.00 | 245.32 | 236.60 | 2,401,855 |
| 2024-10-29 | 250.57 | 256.62 | 249.06 | 255.58 | 246.49 | 2,134,410 |
| 2024-10-28 | 239.42 | 251.10 | 238.13 | 249.70 | 240.82 | 2,812,039 |
| 2024-10-25 | 240.62 | 246.08 | 240.08 | 243.16 | 234.51 | 2,140,509 |
| 2024-10-24 | 238.68 | 241.92 | 235.56 | 239.06 | 230.56 | 1,593,103 |
| 2024-10-23 | 236.23 | 239.89 | 233.02 | 236.32 | 227.92 | 2,957,278 |
| 2024-10-22 | 229.42 | 232.49 | 227.64 | 231.52 | 223.29 | 2,173,649 |
| 2024-10-21 | 231.06 | 232.45 | 227.33 | 230.15 | 221.97 | 1,585,290 |
| 2024-10-18 | 236.24 | 236.67 | 232.44 | 233.45 | 225.15 | 1,187,652 |
| 2024-10-17 | 238.44 | 238.88 | 232.10 | 232.28 | 224.02 | 2,062,228 |
| 2024-10-16 | 236.43 | 237.84 | 232.50 | 232.73 | 224.45 | 1,368,851 |
| 2024-10-15 | 242.64 | 244.57 | 230.14 | 232.85 | 224.57 | 3,611,885 |
| 2024-10-14 | 240.23 | 243.74 | 237.85 | 243.44 | 234.78 | 1,965,312 |
| 2024-10-11 | 233.57 | 240.75 | 233.35 | 238.10 | 229.63 | 1,148,222 |
| 2024-10-10 | 234.07 | 236.47 | 232.50 | 236.17 | 227.77 | 1,191,496 |
| 2024-10-09 | 233.24 | 238.87 | 233.00 | 238.31 | 229.83 | 1,423,811 |
| 2024-10-08 | 234.02 | 236.18 | 232.39 | 234.96 | 226.60 | 1,469,579 |
| 2024-10-07 | 236.98 | 237.09 | 232.20 | 234.02 | 225.70 | 1,806,137 |
| 2024-10-04 | 239.56 | 239.71 | 231.51 | 234.24 | 225.91 | 1,599,654 |
| 2024-10-03 | 232.75 | 234.91 | 230.93 | 233.24 | 224.95 | 1,748,083 |
| 2024-10-02 | 232.60 | 238.49 | 230.83 | 235.36 | 226.99 | 1,404,519 |
| 2024-10-01 | 238.81 | 239.83 | 230.40 | 232.22 | 223.96 | 2,440,727 |
| 2024-09-30 | 237.39 | 240.20 | 236.22 | 240.01 | 231.47 | 2,898,566 |
| 2024-09-27 | 245.18 | 246.98 | 242.69 | 244.93 | 236.22 | 2,444,061 |
| 2024-09-26 | 242.63 | 244.12 | 234.95 | 242.24 | 233.63 | 2,067,698 |
| 2024-09-25 | 231.53 | 235.14 | 231.18 | 233.97 | 225.65 | 1,621,535 |
| 2024-09-24 | 234.60 | 239.17 | 230.67 | 233.75 | 225.44 | 1,913,947 |
| 2024-09-23 | 232.95 | 234.00 | 230.94 | 231.86 | 223.61 | 1,470,425 |
| 2024-09-20 | 233.41 | 234.17 | 228.54 | 231.88 | 223.63 | 6,787,626 |
| 2024-09-19 | 238.64 | 242.49 | 235.85 | 238.72 | 230.23 | 3,657,010 |
| 2024-09-18 | 233.37 | 238.64 | 230.96 | 231.51 | 223.28 | 2,161,234 |
| 2024-09-17 | 232.35 | 234.68 | 229.51 | 232.57 | 224.30 | 1,920,660 |
| 2024-09-16 | 227.00 | 230.50 | 225.33 | 230.01 | 221.83 | 1,866,372 |
| 2024-09-13 | 228.11 | 231.88 | 227.04 | 229.93 | 221.75 | 3,017,664 |
| 2024-09-12 | 228.01 | 229.24 | 222.37 | 225.14 | 217.13 | 2,532,950 |
| 2024-09-11 | 224.36 | 231.33 | 220.10 | 230.87 | 221.68 | 3,876,759 |
| 2024-09-10 | 227.38 | 228.92 | 221.54 | 225.19 | 216.23 | 2,911,128 |
| 2024-09-09 | 230.10 | 231.07 | 226.73 | 230.60 | 221.42 | 2,549,490 |
| 2024-09-06 | 236.17 | 236.47 | 225.68 | 226.70 | 217.68 | 3,035,625 |
| 2024-09-05 | 236.17 | 239.83 | 234.67 | 236.70 | 227.28 | 1,976,784 |
| 2024-09-04 | 234.01 | 240.33 | 232.08 | 238.86 | 229.35 | 2,492,380 |
| 2024-09-03 | 251.24 | 252.24 | 234.93 | 236.14 | 226.74 | 3,462,380 |
| 2024-08-30 | 254.79 | 257.61 | 252.00 | 256.36 | 246.16 | 2,696,453 |
| 2024-08-29 | 249.32 | 254.25 | 247.48 | 248.78 | 238.88 | 1,666,545 |
| 2024-08-28 | 252.37 | 253.37 | 244.90 | 246.91 | 237.08 | 1,439,409 |
| 2024-08-27 | 247.40 | 254.54 | 246.05 | 252.73 | 242.67 | 1,653,476 |
| 2024-08-26 | 251.30 | 252.03 | 248.23 | 249.84 | 239.90 | 2,042,049 |
| 2024-08-23 | 251.18 | 254.27 | 248.43 | 252.63 | 242.58 | 2,568,464 |
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.