NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 251.71 | 255.60 | 250.00 | 254.99 | 244.82 | 2,799 |
| 2024-08-15 | 249.01 | 254.39 | 248.27 | 254.39 | 244.24 | 1,209 |
| 2024-08-14 | 238.00 | 250.00 | 238.00 | 243.16 | 233.46 | 1,982 |
| 2024-08-13 | 240.91 | 248.32 | 240.91 | 247.99 | 238.10 | 964 |
| 2024-08-12 | 242.99 | 244.00 | 236.82 | 239.45 | 229.90 | 1,221 |
| 2024-08-09 | 242.38 | 244.05 | 239.07 | 242.76 | 233.08 | 1,238 |
| 2024-08-08 | 236.06 | 244.29 | 232.69 | 244.29 | 234.55 | 581 |
| 2024-08-07 | 243.53 | 243.75 | 230.15 | 230.15 | 220.97 | 3,457 |
| 2024-08-06 | 236.40 | 242.15 | 235.14 | 241.14 | 231.52 | 720 |
| 2024-08-05 | 226.50 | 239.43 | 226.50 | 235.14 | 225.76 | 2,881 |
| 2024-08-02 | 244.00 | 244.00 | 231.07 | 234.57 | 225.21 | 10,973 |
| 2024-08-01 | 264.55 | 264.55 | 243.07 | 245.34 | 235.55 | 3,520 |
| 2024-07-31 | 255.90 | 260.56 | 255.65 | 259.35 | 249.00 | 3,666 |
| 2024-07-30 | 258.46 | 258.46 | 250.79 | 253.90 | 243.77 | 3,052 |
| 2024-07-29 | 257.56 | 261.78 | 254.55 | 256.48 | 246.25 | 1,461 |
| 2024-07-26 | 252.11 | 256.17 | 250.46 | 254.36 | 244.21 | 1,453 |
| 2024-07-25 | 254.22 | 255.13 | 245.50 | 252.57 | 242.49 | 3,894 |
| 2024-07-24 | 260.80 | 262.19 | 256.13 | 258.73 | 248.40 | 2,566 |
| 2024-07-23 | 261.02 | 268.88 | 255.61 | 258.79 | 248.47 | 7,087 |
| 2024-07-22 | 276.38 | 280.23 | 272.88 | 280.23 | 269.05 | 1,079 |
| 2024-07-19 | 279.02 | 279.89 | 268.15 | 270.45 | 259.66 | 1,760 |
| 2024-07-18 | 282.62 | 285.38 | 278.30 | 278.61 | 267.49 | 6,419 |
| 2024-07-17 | 284.57 | 296.08 | 282.43 | 282.43 | 271.16 | 1,293 |
| 2024-07-16 | 284.73 | 288.54 | 283.00 | 288.34 | 276.84 | 1,379 |
| 2024-07-15 | 281.87 | 285.96 | 280.17 | 283.48 | 272.17 | 992 |
| 2024-07-12 | 277.86 | 283.95 | 276.45 | 283.31 | 272.01 | 2,373 |
| 2024-07-11 | 283.55 | 284.80 | 276.97 | 276.98 | 265.93 | 934 |
| 2024-07-10 | 276.08 | 281.12 | 275.26 | 280.52 | 269.33 | 3,804 |
| 2024-07-09 | 277.90 | 278.05 | 273.48 | 274.25 | 263.31 | 1,327 |
| 2024-07-08 | 273.75 | 277.79 | 273.75 | 277.31 | 266.25 | 5,321 |
| 2024-07-05 | 275.24 | 275.54 | 269.72 | 274.67 | 263.71 | 3,275 |
| 2024-07-03 | 272.89 | 273.99 | 268.87 | 270.50 | 259.71 | 1,549 |
| 2024-07-02 | 265.03 | 271.14 | 265.03 | 270.60 | 259.81 | 3,204 |
| 2024-07-01 | 268.89 | 270.04 | 262.59 | 263.97 | 253.44 | 941 |
| 2024-06-28 | 267.06 | 273.88 | 265.88 | 269.10 | 258.37 | 4,366 |
| 2024-06-27 | 268.08 | 269.60 | 265.00 | 265.00 | 254.43 | 1,734 |
| 2024-06-26 | 268.68 | 270.72 | 267.22 | 267.33 | 256.66 | 1,586 |
| 2024-06-25 | 268.14 | 271.19 | 267.62 | 268.46 | 257.75 | 939 |
| 2024-06-24 | 268.11 | 271.35 | 267.87 | 268.20 | 257.50 | 1,849 |
| 2024-06-21 | 264.00 | 271.36 | 263.95 | 269.29 | 258.54 | 1,126 |
| 2024-06-20 | 269.43 | 270.20 | 264.67 | 266.67 | 256.03 | 8,319 |
| 2024-06-19 | 271.40 | 271.40 | 271.40 | 271.40 | 260.57 | 173 |
| 2024-06-18 | 272.13 | 272.89 | 269.94 | 272.89 | 262.00 | 1,811 |
| 2024-06-17 | 268.45 | 270.18 | 264.10 | 270.18 | 259.40 | 1,311 |
| 2024-06-14 | 269.89 | 272.26 | 266.27 | 269.56 | 258.81 | 1,446 |
| 2024-06-13 | 272.50 | 278.99 | 272.05 | 274.55 | 263.60 | 2,633 |
| 2024-06-12 | 282.50 | 286.48 | 281.20 | 283.00 | 270.74 | 1,415 |
| 2024-06-11 | 276.91 | 276.91 | 272.34 | 276.65 | 264.66 | 1,411 |
| 2024-06-10 | 270.00 | 276.85 | 268.01 | 276.33 | 264.36 | 1,951 |
| 2024-06-07 | 274.94 | 276.80 | 272.05 | 272.23 | 260.43 | 1,406 |
| 2024-06-06 | 276.00 | 276.00 | 271.63 | 274.55 | 262.65 | 2,756 |
| 2024-06-05 | 267.08 | 275.21 | 267.08 | 274.54 | 262.64 | 2,380 |
| 2024-06-04 | 270.00 | 270.95 | 266.21 | 268.21 | 256.59 | 1,040 |
| 2024-06-03 | 274.86 | 276.57 | 265.32 | 267.02 | 255.45 | 1,842 |
| 2024-05-31 | 272.66 | 274.68 | 264.28 | 266.29 | 254.75 | 3,034 |
| 2024-05-30 | 271.57 | 274.08 | 270.75 | 271.81 | 260.03 | 988 |
| 2024-05-29 | 278.78 | 278.78 | 274.20 | 275.48 | 263.54 | 1,308 |
| 2024-05-28 | 278.20 | 282.04 | 276.46 | 280.03 | 267.90 | 37,530 |
| 2024-05-24 | 273.70 | 280.47 | 273.70 | 277.12 | 265.11 | 1,077 |
| 2024-05-23 | 278.99 | 280.00 | 270.10 | 270.43 | 258.71 | 2,442 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 1.0140 EUR |
| 2026-06-24 | 1.0140 EUR |
| 2026-03-25 | 1.0140 EUR |
| 2025-12-10 | 1.0140 EUR |
| 2025-09-17 | 1.0140 EUR |
| 2025-06-25 | 1.0140 EUR |
| 2025-03-19 | 1.0140 EUR |
| 2024-12-05 | 1.0140 EUR |
| 2024-09-12 | 1.0140 EUR |
| 2024-06-13 | 1.0140 EUR |
| 2024-03-20 | 1.0140 EUR |
| 2023-12-12 | 1.0140 EUR |
| 2023-09-12 | 1.0140 EUR |
| 2023-06-13 | 1.0140 EUR |
| 2023-03-14 | 1.0140 EUR |
| 2022-12-14 | 0.8450 EUR |
| 2022-09-14 | 0.8450 EUR |
| 2022-06-14 | 0.8450 EUR |
| 2022-03-14 | 0.8450 EUR |
| 2021-12-14 | 0.5625 EUR |
| 2021-09-14 | 0.5625 EUR |
| 2021-06-14 | 0.5625 EUR |
| 2021-03-12 | 0.5625 EUR |
| 2020-12-14 | 0.3750 EUR |
| 2020-09-14 | 0.3750 EUR |
| 2020-06-12 | 0.3750 EUR |
| 2020-03-13 | 0.3750 EUR |
| 2019-12-13 | 0.3750 EUR |
| 2019-09-13 | 0.3750 EUR |
| 2019-06-13 | 0.2500 EUR |
| 2019-03-15 | 0.2500 EUR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.