NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	180.14	180.32	177.07	177.07	165.19	393
2023-03-06	183.65	184.60	182.89	183.18	170.89	349
2023-03-03	180.37	181.32	179.64	181.32	169.16	283
2023-03-02	175.06	178.93	174.53	178.93	166.93	1,376
2023-03-01	179.47	180.57	178.04	179.96	167.89	3,707
2023-02-28	176.67	179.05	176.67	179.05	167.04	127
2023-02-27	178.32	180.36	178.32	179.06	167.05	321
2023-02-24	177.00	177.75	175.52	176.66	164.82	1,306
2023-02-23	181.82	181.85	177.44	178.96	166.96	5,729
2023-02-22	181.18	181.27	178.67	179.53	167.49	534
2023-02-21	186.67	186.92	183.05	183.25	170.96	539
2023-02-17	190.00	190.00	188.95	189.26	176.57	271
2023-02-16	191.86	192.72	191.20	192.02	179.14	852
2023-02-15	189.39	191.52	189.39	191.52	178.67	5,830
2023-02-14	186.98	189.45	185.77	187.59	175.01	228
2023-02-13	187.53	188.39	187.03	188.39	175.76	785
2023-02-10	187.96	187.96	186.00	186.00	173.52	595
2023-02-09	191.44	193.07	191.17	191.27	178.44	623
2023-02-08	190.13	190.13	189.46	189.46	176.75	49
2023-02-07	188.51	193.27	188.51	192.95	180.01	324
2023-02-06	187.39	189.61	187.10	187.18	174.62	1,085
2023-02-03	192.22	194.55	191.99	191.99	179.11	658
2023-02-02	194.92	196.60	194.81	196.27	183.11	1,258
2023-02-01	185.16	191.02	185.16	190.41	177.64	1,135
2023-01-31	177.88	184.08	177.88	184.08	171.73	579
2023-01-30	179.55	181.13	179.55	181.13	168.98	42
2023-01-27	178.80	182.25	178.80	180.37	168.27	2,021
2023-01-26	177.23	177.23	175.44	177.07	165.20	442
2023-01-25	171.13	171.13	169.88	169.88	158.49	70
2023-01-24	170.20	173.97	170.20	173.97	162.30	517
2023-01-23	169.19	175.02	169.17	175.02	163.28	380
2023-01-20	166.36	166.36	165.42	165.42	154.33	1,767
2023-01-19	167.94	167.94	165.70	165.70	154.58	219
2023-01-18	175.00	175.00	171.74	171.74	160.22	1,133
2023-01-17	170.71	170.71	167.83	169.47	158.11	3,548
2023-01-16	169.91	169.91	169.91	169.91	158.52	240
2023-01-13	169.13	171.29	169.13	171.22	159.74	721
2023-01-12	171.21	171.21	168.10	170.66	159.21	457
2023-01-11	165.99	168.00	165.99	168.00	156.73	1,413
2023-01-09	161.78	163.71	161.78	162.88	151.96	1,646
2023-01-06	154.93	154.93	154.93	154.93	144.54	20
2023-01-05	156.11	156.11	154.94	156.09	145.63	281
2023-01-04	159.67	159.67	159.07	159.07	148.40	410
2022-12-29	157.85	158.37	157.85	158.37	147.75	912
2022-12-28	152.99	152.99	151.98	151.98	141.78	96
2022-12-23	154.50	154.50	154.50	154.50	144.14	20
2022-12-22	158.26	158.26	154.79	155.70	145.26	106
2022-12-21	161.22	163.11	161.22	162.78	151.86	2,280
2022-12-20	158.57	160.61	158.57	160.61	149.84	155
2022-12-19	163.72	163.72	159.18	159.18	148.51	404
2022-12-16	163.15	163.56	163.15	163.56	152.59	37
2022-12-15	167.53	167.53	165.32	165.94	154.81	1,006
2022-12-14	172.90	174.20	172.88	174.20	162.52	88
2022-12-13	180.74	180.74	171.58	172.03	159.71	382
2022-12-12	170.10	171.61	170.10	170.87	158.63	3,789
2022-12-09	170.29	171.94	170.29	171.94	159.62	228
2022-12-08	170.21	170.21	170.21	170.21	158.01	400
2022-12-06	165.00	165.00	162.71	162.71	151.05	205
2022-12-05	168.83	168.95	168.26	168.33	156.27	1,580
2022-12-02	169.44	169.44	168.20	168.83	156.74	346

← NewerPage 16 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.