NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 228.37 | 235.57 | 226.30 | 229.33 | 229.33 | 4,575,889 |
| 2026-10-15 | 219.80 | 231.89 | 218.70 | 231.09 | 231.09 | 5,173,293 |
| 2026-10-14 | 222.83 | 224.72 | 218.64 | 220.83 | 220.83 | 4,400,318 |
| 2026-10-13 | 222.64 | 228.78 | 221.89 | 226.32 | 226.32 | 3,033,891 |
| 2026-10-12 | 225.63 | 228.45 | 223.29 | 225.21 | 225.21 | 2,852,940 |
| 2026-10-09 | 232.54 | 233.67 | 224.66 | 227.52 | 227.52 | 2,385,738 |
| 2026-10-08 | 229.45 | 231.29 | 224.17 | 231.07 | 231.07 | 3,951,115 |
| 2026-10-07 | 238.44 | 239.84 | 231.02 | 235.22 | 235.22 | 2,933,165 |
| 2026-10-06 | 242.98 | 245.35 | 240.45 | 244.38 | 244.38 | 1,732,414 |
| 2026-10-05 | 242.51 | 243.23 | 239.26 | 241.97 | 241.97 | 1,893,200 |
| 2026-10-02 | 245.37 | 248.86 | 242.73 | 243.66 | 243.66 | 2,682,043 |
| 2026-10-01 | 238.65 | 242.34 | 235.01 | 239.19 | 239.19 | 2,381,128 |
| 2026-09-30 | 236.48 | 238.20 | 232.84 | 237.53 | 237.53 | 2,686,864 |
| 2026-09-29 | 237.58 | 239.83 | 235.11 | 236.47 | 236.47 | 2,439,280 |
| 2026-09-28 | 238.69 | 239.39 | 233.24 | 236.32 | 236.32 | 3,629,338 |
| 2026-09-25 | 231.20 | 239.24 | 230.22 | 238.08 | 238.08 | 2,929,057 |
| 2026-09-24 | 232.34 | 233.25 | 229.36 | 230.16 | 230.16 | 2,943,865 |
| 2026-09-23 | 236.50 | 236.90 | 231.73 | 235.44 | 235.44 | 4,019,112 |
| 2026-09-22 | 231.87 | 238.94 | 231.08 | 237.57 | 237.57 | 4,154,565 |
| 2026-09-21 | 229.14 | 233.06 | 226.15 | 232.41 | 232.41 | 4,859,253 |
| 2026-09-18 | 231.36 | 231.36 | 224.86 | 227.99 | 227.99 | 5,218,639 |
| 2026-09-17 | 222.16 | 228.28 | 220.67 | 227.95 | 227.95 | 5,053,994 |
| 2026-09-16 | 227.99 | 228.18 | 216.66 | 218.98 | 218.98 | 3,343,539 |
| 2026-09-15 | 226.04 | 228.98 | 224.30 | 226.35 | 225.34 | 2,373,816 |
| 2026-09-14 | 226.76 | 230.87 | 223.96 | 224.23 | 223.23 | 4,658,083 |
| 2026-09-11 | 229.84 | 238.60 | 228.00 | 236.62 | 235.56 | 3,124,891 |
| 2026-09-10 | 219.75 | 226.93 | 218.45 | 226.47 | 225.45 | 3,079,054 |
| 2026-09-09 | 221.97 | 227.22 | 221.97 | 223.32 | 222.32 | 3,832,031 |
| 2026-09-08 | 230.22 | 231.30 | 222.32 | 223.87 | 222.87 | 5,537,708 |
| 2026-09-04 | 228.09 | 228.62 | 225.01 | 227.84 | 226.81 | 2,905,923 |
| 2026-09-03 | 225.22 | 227.12 | 222.81 | 224.99 | 223.98 | 2,333,893 |
| 2026-09-02 | 223.10 | 229.99 | 222.22 | 228.50 | 227.48 | 2,745,677 |
| 2026-09-01 | 221.70 | 223.16 | 217.30 | 222.40 | 221.40 | 3,182,352 |
| 2026-08-31 | 226.22 | 227.24 | 223.24 | 224.64 | 223.63 | 2,993,638 |
| 2026-08-28 | 225.66 | 225.84 | 220.55 | 223.58 | 222.58 | 3,328,885 |
| 2026-08-27 | 225.57 | 228.08 | 223.00 | 225.86 | 224.85 | 2,564,715 |
| 2026-08-26 | 224.75 | 226.19 | 222.26 | 223.15 | 222.15 | 1,816,954 |
| 2026-08-25 | 224.96 | 225.31 | 221.26 | 224.75 | 223.74 | 2,025,440 |
| 2026-08-24 | 223.15 | 224.08 | 217.98 | 222.44 | 221.44 | 2,971,591 |
| 2026-08-21 | 225.26 | 226.08 | 222.91 | 225.56 | 224.55 | 2,172,698 |
| 2026-08-20 | 226.62 | 227.75 | 222.60 | 222.97 | 221.97 | 2,124,614 |
| 2026-08-19 | 230.75 | 231.66 | 225.02 | 226.02 | 225.01 | 3,337,060 |
| 2026-08-18 | 229.56 | 230.38 | 223.51 | 228.56 | 227.54 | 4,995,409 |
| 2026-08-17 | 235.36 | 238.18 | 232.24 | 232.72 | 231.68 | 3,330,522 |
| 2026-08-14 | 231.61 | 234.75 | 231.10 | 234.71 | 233.66 | 2,825,548 |
| 2026-08-13 | 233.46 | 236.58 | 231.19 | 231.91 | 230.87 | 3,376,329 |
| 2026-08-12 | 242.07 | 242.49 | 233.17 | 233.41 | 232.36 | 3,187,405 |
| 2026-08-11 | 236.11 | 241.04 | 233.41 | 236.38 | 235.32 | 2,805,054 |
| 2026-08-10 | 240.25 | 240.26 | 233.09 | 233.43 | 232.38 | 3,285,192 |
| 2026-08-07 | 237.31 | 240.29 | 235.37 | 239.71 | 238.64 | 3,216,898 |
| 2026-08-06 | 228.49 | 236.65 | 226.76 | 231.78 | 230.74 | 3,064,283 |
| 2026-08-05 | 235.02 | 237.22 | 229.50 | 231.15 | 230.11 | 5,617,233 |
| 2026-08-04 | 230.00 | 238.86 | 229.16 | 237.60 | 236.54 | 6,542,428 |
| 2026-08-03 | 222.25 | 225.87 | 218.24 | 224.17 | 223.17 | 5,421,723 |
| 2026-07-31 | 249.20 | 251.72 | 229.06 | 229.16 | 228.13 | 6,301,633 |
| 2026-07-30 | 248.32 | 251.04 | 242.15 | 245.16 | 244.06 | 7,712,896 |
| 2026-07-29 | 252.96 | 257.32 | 239.00 | 240.98 | 239.90 | 7,560,852 |
| 2026-07-28 | 263.05 | 266.17 | 259.10 | 259.12 | 257.96 | 6,498,691 |
| 2026-07-27 | 272.72 | 276.88 | 262.17 | 267.67 | 266.47 | 4,222,456 |
| 2026-07-24 | 273.72 | 278.20 | 267.01 | 269.24 | 268.03 | 4,104,021 |
Page 1 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.