NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	241.00	241.00	237.84	239.28	227.93	928
2024-02-22	241.80	241.80	237.45	240.54	229.13	1,329
2024-02-21	230.26	233.32	229.11	233.11	222.06	657
2024-02-20	229.55	230.37	227.41	228.07	217.25	1,645
2024-02-16	234.49	236.68	231.80	235.42	224.26	1,268
2024-02-15	235.42	237.89	234.58	235.88	224.69	1,432
2024-02-14	234.28	235.44	232.28	233.32	222.26	2,723
2024-02-13	230.10	234.05	228.22	229.95	219.05	1,266
2024-02-12	233.99	241.27	233.99	237.18	225.93	1,467
2024-02-09	229.65	232.50	228.45	232.42	221.40	2,877
2024-02-08	222.20	227.69	221.45	227.38	216.60	3,272
2024-02-07	224.17	224.55	218.79	220.05	209.61	1,597
2024-02-06	229.00	229.00	219.81	221.26	210.77	1,751
2024-02-05	218.36	223.22	218.16	220.65	210.19	6,238
2024-02-02	213.09	214.47	210.16	214.47	204.30	1,560
2024-02-01	212.47	213.03	209.50	212.61	202.53	4,419
2024-01-31	212.06	213.04	210.75	212.03	201.98	611
2024-01-30	216.14	217.05	214.41	214.88	204.69	2,140
2024-01-29	214.93	217.00	213.31	214.96	204.77	895
2024-01-26	218.51	218.51	214.44	214.85	204.66	1,311
2024-01-25	220.51	223.99	218.03	218.03	207.69	4,145
2024-01-24	222.73	224.65	219.95	221.25	210.76	1,560
2024-01-23	220.66	224.87	219.77	224.19	213.56	1,844
2024-01-22	219.73	222.80	217.65	218.25	207.90	4,999
2024-01-19	213.06	218.81	212.44	218.81	208.43	1,121
2024-01-18	210.71	212.54	209.36	210.09	200.13	1,365
2024-01-17	205.50	205.50	201.93	201.93	192.35	1,001
2024-01-16	207.86	211.27	206.42	208.20	198.33	2,079
2024-01-12	211.29	211.97	207.80	208.49	198.60	800
2024-01-11	211.43	211.90	207.53	210.36	200.38	7,471
2024-01-10	211.71	212.00	207.41	211.45	201.42	8,330
2024-01-09	208.94	212.47	207.91	211.84	201.79	2,295
2024-01-08	208.03	212.77	208.02	212.77	202.68	1,591
2024-01-05	205.71	208.82	204.74	205.81	196.05	2,876
2024-01-04	204.99	210.46	204.20	208.13	198.26	1,245
2024-01-03	215.72	217.60	214.31	216.33	206.07	1,303
2024-01-02	226.52	227.08	220.89	221.52	211.02	1,007
2023-12-29	231.07	231.75	227.73	229.63	218.74	703
2023-12-28	232.79	233.42	230.84	231.89	220.89	292
2023-12-27	232.61	232.73	230.99	230.99	220.04	218
2023-12-22	230.82	232.16	228.77	229.24	218.37	335
2023-12-21	227.59	228.56	226.79	228.08	217.27	775
2023-12-20	229.18	229.61	227.84	228.58	217.74	1,127
2023-12-19	230.41	231.29	228.63	229.60	218.71	858
2023-12-18	233.65	233.76	227.41	229.22	218.35	993
2023-12-15	235.17	238.24	233.89	234.77	223.64	1,117
2023-12-14	223.81	231.46	223.25	230.83	219.88	2,678
2023-12-13	219.70	220.28	217.64	219.39	208.98	473
2023-12-12	220.55	221.68	219.19	220.19	209.75	136,438
2023-12-11	216.76	221.87	216.16	221.57	210.09	488
2023-12-08	211.60	217.20	211.29	215.82	204.64	2,230
2023-12-07	207.52	212.22	207.06	212.22	201.23	2,030
2023-12-06	208.41	210.16	206.86	207.03	196.31	863
2023-12-05	204.18	206.05	202.67	205.87	195.21	562
2023-12-04	204.32	206.45	203.67	205.26	194.63	2,260
2023-12-01	203.75	206.20	202.60	205.81	195.15	1,354
2023-11-30	204.28	205.52	202.00	203.12	192.60	684
2023-11-29	203.61	207.65	203.24	205.40	194.76	1,038
2023-11-28	200.00	201.56	198.73	199.04	188.73	825
2023-11-27	199.05	200.81	198.06	200.22	189.85	1,274

← NewerPage 12 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.