NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	205.27	207.46	204.19	205.77	194.14	359
2023-08-30	205.16	206.23	202.68	205.51	193.89	103,155
2023-08-29	200.05	205.40	200.05	205.40	193.79	836
2023-08-25	195.48	195.48	193.81	194.99	183.97	224
2023-08-24	199.81	200.92	195.22	196.13	185.05	291
2023-08-23	193.86	201.90	193.86	201.90	190.49	176
2023-08-22	202.67	203.75	198.65	198.65	187.42	8,671
2023-08-21	197.03	200.70	197.03	200.70	189.36	398
2023-08-18	192.52	196.01	192.52	195.98	184.90	269
2023-08-17	196.49	196.49	195.06	195.30	184.26	509
2023-08-16	202.42	202.42	196.82	196.82	185.69	281
2023-08-15	203.09	203.86	202.41	202.72	191.26	1,556
2023-08-14	203.10	206.14	203.10	206.14	194.49	149
2023-08-11	211.98	211.98	203.65	203.65	192.14	13,164
2023-08-10	217.78	217.78	211.96	212.00	200.02	419
2023-08-09	217.38	218.29	215.94	216.14	203.92	81
2023-08-08	214.64	215.58	213.88	215.58	203.39	7,268
2023-08-07	216.35	217.17	214.75	217.17	204.90	1,436
2023-08-04	210.04	215.08	209.50	214.68	202.55	6,076
2023-08-03	213.15	217.29	212.05	216.64	204.39	782
2023-08-02	220.02	220.07	216.51	217.36	205.07	336
2023-08-01	221.06	223.32	221.06	223.32	210.70	89
2023-07-31	224.54	225.00	223.33	223.51	210.88	2,658
2023-07-28	225.44	225.44	221.35	222.80	210.21	715
2023-07-27	223.23	225.53	221.80	221.80	209.26	2,351
2023-07-26	218.11	218.18	216.00	218.18	205.85	470
2023-07-25	216.92	221.49	216.92	219.24	206.84	960
2023-07-24	213.09	213.74	211.76	211.76	199.79	74
2023-07-21	214.21	216.00	213.62	214.38	202.26	364
2023-07-20	216.63	218.48	213.83	213.83	201.74	1,185
2023-07-19	222.95	224.21	220.97	220.97	208.48	939
2023-07-18	219.09	222.32	219.09	222.32	209.76	1,168
2023-07-17	212.54	219.73	212.00	219.35	206.95	971
2023-07-14	216.11	216.11	213.92	213.92	201.83	1,102
2023-07-13	212.52	215.60	212.52	215.60	203.41	15,789
2023-07-12	214.25	214.86	211.00	211.48	199.53	613
2023-07-11	209.76	209.76	208.21	208.79	196.99	1,108
2023-07-10	206.15	209.72	206.15	209.15	197.33	3,903
2023-07-07	204.74	207.54	204.27	207.54	195.81	1,259
2023-07-06	200.48	204.00	200.48	202.60	191.15	1,009
2023-07-05	205.00	206.51	202.74	204.35	192.80	1,405
2023-07-03	205.44	207.57	204.11	207.13	195.42	1,634
2023-06-30	202.38	205.56	200.95	205.56	193.94	22,328
2023-06-29	196.19	198.27	195.13	197.93	186.75	585
2023-06-28	197.65	199.52	196.68	197.30	186.15	967
2023-06-27	191.93	197.73	190.89	197.73	186.55	1,340
2023-06-26	191.45	193.98	191.45	193.72	182.77	342
2023-06-23	191.07	191.56	189.56	189.92	179.18	2,545
2023-06-22	193.28	194.98	190.82	194.79	183.78	29,264
2023-06-21	195.17	195.80	193.50	194.05	183.08	971
2023-06-20	196.51	196.74	193.51	195.96	184.88	2,122
2023-06-19	198.20	198.20	198.20	198.20	187.00	35
2023-06-16	195.75	198.74	195.75	198.57	187.35	62,420
2023-06-15	192.43	196.13	192.43	195.68	184.62	1,403
2023-06-14	195.94	199.49	194.96	194.96	183.94	15,077
2023-06-13	190.20	197.42	190.20	197.06	185.92	1,394
2023-06-12	187.00	188.81	185.95	188.51	176.90	805
2023-06-09	189.10	189.93	184.69	184.69	173.31	541
2023-06-08	187.24	187.98	186.75	187.10	175.58	938
2023-06-07	183.72	189.38	183.46	188.74	177.12	892

← NewerPage 14 of 21 · 1,216 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.