NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	276.33	280.10	275.66	277.25	265.24	2,142
2024-05-21	268.57	273.93	268.21	273.36	261.52	1,394
2024-05-20	268.12	274.40	267.60	272.39	260.59	1,125
2024-05-17	269.07	270.14	266.55	266.55	255.00	331
2024-05-16	270.01	273.40	269.29	271.52	259.75	2,641
2024-05-15	269.32	272.25	267.66	271.85	260.07	2,066
2024-05-14	264.70	268.11	263.97	267.72	256.12	2,265
2024-05-13	264.82	266.46	263.13	263.74	252.31	582
2024-05-10	260.80	264.21	260.55	261.62	250.28	452
2024-05-09	259.76	261.71	258.26	260.58	249.29	287
2024-05-08	256.49	258.41	256.01	257.72	246.55	2,251
2024-05-07	260.57	261.66	259.32	260.39	249.11	2,823
2024-05-03	255.34	261.58	255.34	258.12	246.94	410
2024-05-02	253.45	254.20	245.24	252.84	241.88	7,323
2024-05-01	250.50	254.63	246.86	252.00	241.08	2,918
2024-04-30	257.86	261.17	250.74	254.96	243.91	2,110
2024-04-29	243.05	247.48	242.31	246.75	236.06	36,054
2024-04-26	236.95	243.73	236.37	243.73	233.17	540
2024-04-25	236.93	239.33	234.16	238.82	228.47	2,029
2024-04-24	236.69	237.69	233.42	234.26	224.11	734
2024-04-23	218.28	226.35	218.28	225.63	215.85	5,641
2024-04-22	218.67	219.75	214.42	219.75	210.23	3,546
2024-04-19	218.94	220.02	215.55	215.92	206.57	1,354
2024-04-18	222.00	223.30	218.55	218.74	209.26	2,104
2024-04-17	230.74	231.38	226.00	228.04	218.16	1,246
2024-04-16	231.00	232.00	227.98	231.60	221.56	890
2024-04-15	233.30	237.20	229.41	229.41	219.46	2,351
2024-04-12	240.60	240.70	233.42	234.26	224.11	2,421
2024-04-11	243.70	243.80	240.46	243.75	233.19	1,331
2024-04-10	246.73	248.69	240.61	241.92	231.44	1,417
2024-04-09	247.96	249.67	246.14	249.07	238.28	5,971
2024-04-08	242.74	246.00	242.22	245.47	234.83	760
2024-04-05	239.22	241.11	238.69	239.50	229.12	1,606
2024-04-04	246.05	247.95	245.78	246.82	236.13	2,009
2024-04-03	241.00	243.92	240.93	243.92	233.35	313
2024-04-02	243.58	243.58	239.91	239.91	229.51	1,746
2024-03-28	245.90	247.86	245.52	247.50	236.78	1,994
2024-03-27	242.37	244.92	239.99	244.46	233.87	902
2024-03-26	242.19	243.55	240.15	240.76	230.33	920
2024-03-25	240.07	242.13	238.20	241.86	231.38	1,705
2024-03-22	244.87	246.91	243.44	245.23	234.60	1,668
2024-03-21	246.51	249.78	245.77	246.05	235.38	5,206
2024-03-20	235.83	239.31	234.50	238.78	228.43	2,241
2024-03-19	234.91	238.01	233.39	237.11	225.87	933
2024-03-18	240.31	241.34	236.85	237.80	226.52	1,509
2024-03-15	234.49	239.22	233.52	237.30	226.05	2,307
2024-03-14	250.35	250.92	243.94	244.66	233.06	3,145
2024-03-13	253.69	254.15	250.21	252.17	240.21	1,529
2024-03-12	256.98	257.74	251.99	255.91	243.77	831
2024-03-11	250.92	254.18	249.66	252.57	240.59	5,345
2024-03-08	259.92	262.62	253.94	254.24	242.18	1,040
2024-03-07	254.76	264.20	251.25	261.58	249.18	204,559
2024-03-06	252.92	255.13	248.46	252.43	240.46	12,743
2024-03-05	251.62	254.26	248.88	249.10	237.29	926
2024-03-04	258.73	259.49	254.00	254.62	242.54	1,318
2024-03-01	251.38	258.86	250.95	258.14	245.90	874
2024-02-29	247.94	249.22	245.66	248.40	236.62	591
2024-02-28	243.11	245.92	242.11	244.73	233.12	359
2024-02-27	246.00	252.83	245.88	248.08	236.32	487,550
2024-02-26	240.65	244.48	240.15	244.00	232.43	1,116

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.