NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	199.03	200.79	198.50	200.08	189.72	308
2023-11-22	201.88	204.12	200.50	200.60	190.21	1,404
2023-11-21	202.47	202.47	198.70	199.76	189.42	4,441
2023-11-20	201.28	203.68	200.80	203.58	193.04	3,068
2023-11-17	200.89	202.14	199.11	202.14	191.67	694
2023-11-16	200.64	202.93	199.71	200.55	190.17	2,565
2023-11-15	196.43	202.56	196.43	201.10	190.69	3,696
2023-11-14	191.02	195.26	190.49	194.64	184.56	2,086
2023-11-13	184.67	185.72	181.78	184.48	174.93	1,603
2023-11-10	183.26	187.34	181.09	187.29	177.59	381
2023-11-09	182.78	184.41	181.27	183.17	173.69	611
2023-11-08	184.52	184.52	180.50	182.38	172.93	3,882
2023-11-07	183.87	190.70	178.25	185.32	175.72	1,984
2023-11-06	181.55	184.30	180.52	181.33	171.94	34,603
2023-11-03	179.40	183.65	178.94	183.35	173.86	1,340
2023-11-02	175.00	178.21	173.44	178.21	168.98	1,406
2023-11-01	171.09	172.35	167.95	171.15	162.29	1,917
2023-10-31	170.79	172.52	168.03	172.52	163.59	617
2023-10-30	172.99	172.99	167.38	171.76	162.87	1,492
2023-10-27	181.01	182.01	177.82	177.98	168.76	1,525
2023-10-26	178.35	185.22	177.35	180.23	170.90	904
2023-10-25	181.00	181.58	175.62	176.37	167.24	1,366
2023-10-24	183.40	183.58	180.87	182.65	173.19	1,020
2023-10-23	183.64	185.15	181.18	184.96	175.38	382
2023-10-20	186.90	188.17	184.47	185.62	176.01	643
2023-10-19	193.81	194.59	188.60	189.08	179.29	4,201
2023-10-18	196.27	196.27	190.75	193.97	183.93	465
2023-10-17	197.78	199.90	194.77	196.89	186.69	184
2023-10-16	195.77	199.73	195.77	198.79	188.50	64
2023-10-13	201.14	202.36	193.21	194.38	184.31	1,011
2023-10-12	203.54	206.05	200.61	200.61	190.22	961
2023-10-11	202.23	204.67	201.76	201.76	191.31	1,145
2023-10-10	199.00	203.83	197.51	202.17	191.70	601
2023-10-09	197.48	198.60	194.66	198.60	188.32	1,233
2023-10-06	193.48	199.62	192.11	199.62	189.28	1,110
2023-10-05	198.23	198.23	193.15	193.15	183.15	854
2023-10-04	196.29	196.87	194.97	196.76	186.57	761
2023-10-03	196.79	196.82	196.19	196.39	186.22	234
2023-10-02	200.86	202.37	198.83	198.83	188.53	462
2023-09-29	202.89	202.97	200.34	200.38	190.00	1,495
2023-09-28	197.09	202.03	196.63	201.35	190.92	563
2023-09-27	197.59	197.59	194.99	195.14	185.03	3,956
2023-09-26	197.00	197.62	195.84	195.84	185.70	1,317
2023-09-25	195.57	197.93	195.57	197.93	187.68	283
2023-09-22	196.67	198.01	195.83	197.33	187.11	769
2023-09-21	193.48	195.79	193.48	195.19	185.08	357
2023-09-20	199.21	199.29	198.83	198.83	188.53	80
2023-09-19	198.71	199.59	196.69	198.98	188.68	518
2023-09-18	198.60	199.60	196.86	198.99	188.68	135,900
2023-09-15	202.69	202.69	197.51	197.64	187.40	135,182
2023-09-14	201.87	202.24	199.84	202.24	191.76	583
2023-09-13	201.02	203.91	200.78	202.64	192.15	846
2023-09-12	202.34	204.02	201.68	201.70	191.26	373
2023-09-11	204.86	204.86	200.92	203.03	191.55	659
2023-09-08	204.68	205.15	202.71	203.04	191.56	435
2023-09-07	204.28	204.89	202.44	203.48	191.98	831
2023-09-06	206.73	209.43	205.98	205.98	194.33	405
2023-09-05	208.47	209.12	208.26	209.12	197.30	1,043
2023-09-01	207.67	208.86	205.98	208.61	196.82	475
2023-08-31	205.27	207.46	204.19	205.77	194.14	359

← NewerPage 13 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.