NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	175.23	181.10	175.23	179.41	168.36	607
2023-06-05	178.70	178.70	176.85	176.85	165.95	463
2023-06-02	181.00	183.36	179.03	181.89	170.69	48,736
2023-06-01	180.11	182.03	178.18	182.03	170.82	258
2023-05-31	180.57	182.19	178.58	178.95	167.92	1,145
2023-05-30	186.02	186.02	180.76	181.91	170.71	40,705
2023-05-26	173.87	180.98	173.87	180.57	169.45	887
2023-05-25	165.93	169.60	163.31	169.60	159.15	2,463
2023-05-24	171.49	171.49	166.70	166.91	156.63	2,197
2023-05-23	176.32	176.83	175.32	175.32	164.52	1,323
2023-05-22	175.05	177.40	175.05	176.81	165.92	693
2023-05-19	175.94	175.94	174.39	175.30	164.50	273
2023-05-18	172.89	175.02	172.89	173.97	163.26	599
2023-05-17	168.19	171.18	168.12	171.18	160.64	364
2023-05-16	167.84	167.84	166.55	167.14	156.85	119
2023-05-15	164.55	166.67	164.45	166.67	156.41	419
2023-05-12	163.35	164.44	162.85	163.19	153.14	12,116
2023-05-11	163.71	163.71	161.75	162.74	152.72	476
2023-05-10	167.55	168.20	167.04	167.04	156.75	331
2023-05-09	163.92	165.59	163.92	163.93	153.83	274
2023-05-05	162.81	166.97	162.80	166.34	156.09	349
2023-05-04	166.83	167.18	163.68	163.71	153.63	568
2023-05-03	172.25	172.25	167.19	169.01	158.60	498
2023-05-02	173.91	175.24	169.17	170.94	160.41	1,132
2023-04-28	161.00	161.64	161.00	161.42	151.48	910
2023-04-27	158.46	161.40	158.12	161.40	151.46	365
2023-04-26	164.22	166.47	164.22	165.34	155.16	256
2023-04-25	168.78	168.78	165.25	165.56	155.36	233
2023-04-24	169.82	169.82	168.57	168.58	158.20	2,131
2023-04-21	167.27	168.29	166.00	168.29	157.92	399
2023-04-20	166.03	172.10	164.69	172.10	161.50	534
2023-04-19	173.34	174.33	172.88	173.34	162.66	393
2023-04-18	176.42	177.40	175.24	175.56	164.75	3,062
2023-04-17	171.64	173.09	171.64	172.98	162.33	290
2023-04-14	173.07	174.30	171.70	172.21	161.60	6,067
2023-04-13	171.25	172.24	170.06	172.24	161.63	705
2023-04-12	173.31	173.31	170.86	171.14	160.60	474
2023-04-11	174.24	174.24	173.95	174.22	163.49	460
2023-04-06	170.91	171.38	170.74	171.33	160.77	571
2023-04-05	174.41	174.41	172.06	172.28	161.66	1,147
2023-04-04	182.00	182.50	178.32	178.32	167.34	10,989
2023-04-03	185.50	185.53	180.41	180.41	169.30	503
2023-03-31	181.89	184.70	181.87	183.74	172.42	8,393
2023-03-30	181.37	183.46	181.31	181.31	170.14	1,507
2023-03-29	177.36	178.10	174.70	176.81	165.92	2,557
2023-03-28	174.06	174.30	170.51	173.59	162.90	747
2023-03-27	176.57	176.57	174.57	174.74	163.97	462
2023-03-24	179.19	179.37	175.33	175.33	164.53	1,063
2023-03-23	178.42	184.34	178.42	180.36	169.25	1,052
2023-03-22	181.12	181.45	179.18	179.18	168.14	125,399
2023-03-21	182.68	183.57	179.10	179.75	168.67	957
2023-03-20	177.82	179.52	177.55	178.92	167.90	837
2023-03-17	179.54	179.54	176.72	176.72	165.83	99,137
2023-03-16	173.81	176.48	173.70	176.48	165.61	1,016
2023-03-15	176.80	176.80	172.19	172.20	161.60	464
2023-03-14	176.85	178.93	176.85	178.39	167.40	246
2023-03-13	172.90	175.24	171.57	173.99	162.32	1,469
2023-03-10	179.63	180.43	176.11	176.11	164.30	9,282
2023-03-09	182.51	184.94	182.51	184.94	172.54	9,334
2023-03-08	180.24	181.89	180.19	181.61	169.43	534

← NewerPage 15 of 21 · 1,223 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.