NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	177.55	177.55	173.97	174.35	161.86	446
2022-11-30	165.98	169.87	165.51	169.87	157.70	11
2022-11-29	164.68	164.76	163.83	163.83	152.09	1
2022-11-28	168.79	170.79	168.79	170.79	158.55	1
2022-11-25	174.97	174.97	173.68	173.68	161.23	103
2022-11-23	174.09	177.70	174.09	177.70	164.96	52
2022-11-22	169.79	169.79	168.85	168.85	156.75	5,451
2022-11-21	170.44	170.45	168.69	168.76	156.67	61
2022-11-18	172.82	172.82	170.51	170.51	158.29	463
2022-11-17	163.77	169.65	162.56	169.20	157.08	121
2022-11-16	171.54	171.54	166.58	166.58	154.65	5,846
2022-11-15	174.26	175.09	174.26	174.48	161.98	31
2022-11-14	168.04	171.71	168.04	170.74	158.51	1,081
2022-11-11	166.50	169.49	166.50	169.22	157.10	9,934
2022-11-10	163.78	164.54	162.10	164.54	152.75	635
2022-11-09	159.94	159.94	158.82	159.19	147.79	73
2022-11-08	161.36	164.96	160.34	164.96	153.14	438
2022-11-07	152.70	155.70	151.77	155.69	144.54	5,801
2022-11-04	147.71	151.31	147.15	148.41	137.78	593
2022-11-03	148.61	148.61	143.14	145.39	134.98	6,275
2022-11-02	151.95	156.81	151.95	156.81	145.58	157
2022-11-01	150.37	153.13	148.92	152.60	141.67	485
2022-10-31	149.36	149.36	146.08	146.50	136.00	20,103
2022-10-28	147.34	150.00	147.34	149.89	139.15	7,006
2022-10-27	149.33	149.33	145.98	145.98	135.52	347
2022-10-26	148.10	151.31	148.10	150.97	140.15	496
2022-10-25	145.78	148.13	145.78	147.89	137.29	652
2022-10-24	141.58	143.66	141.58	143.66	133.37	77
2022-10-21	138.71	144.00	138.71	144.00	133.68	436
2022-10-20	140.44	140.44	140.44	140.44	130.38	100
2022-10-19	140.13	142.38	140.13	140.92	130.82	282
2022-10-18	146.10	146.10	139.18	139.18	129.21	921
2022-10-17	140.48	140.48	140.48	140.48	130.42	311
2022-10-14	144.74	144.74	137.58	138.63	128.70	458
2022-10-13	134.30	143.66	133.74	142.35	132.16	356
2022-10-12	142.37	143.75	141.56	141.56	131.42	6,425
2022-10-11	144.92	144.92	144.24	144.24	133.91	5,106
2022-10-10	151.74	151.74	146.92	146.92	136.39	31
2022-10-07	154.69	158.99	151.04	151.04	140.21	6,819
2022-10-06	161.24	163.57	159.43	160.51	149.01	356
2022-10-05	156.68	159.29	155.41	159.26	147.85	4,223
2022-10-04	157.05	159.26	157.05	159.11	147.71	541
2022-10-03	147.51	153.11	147.51	152.51	141.58	412
2022-09-30	150.84	152.61	149.75	150.86	140.05	1,327
2022-09-29	148.05	149.27	148.05	148.91	138.24	1
2022-09-28	153.96	155.52	153.54	155.52	144.38	563
2022-09-27	151.95	154.41	150.98	151.95	141.06	9,692
2022-09-26	153.12	154.28	152.04	152.04	141.15	16
2022-09-23	151.05	151.05	150.57	150.68	139.88	192
2022-09-22	159.17	159.17	154.70	154.70	143.62	9,380
2022-09-21	160.90	163.77	160.90	163.24	151.54	5,473
2022-09-20	160.96	162.16	160.96	162.16	150.54	57
2022-09-16	158.56	158.73	157.36	157.93	146.62	928
2022-09-14	154.63	160.27	154.63	160.27	148.79	21
2022-09-13	161.78	162.62	158.86	158.86	146.69	279
2022-09-12	169.88	169.88	169.80	169.80	156.80	6
2022-09-09	166.57	168.84	166.57	168.84	155.91	95
2022-09-08	162.50	162.50	162.50	162.50	150.06	75
2022-09-07	162.41	162.41	162.41	162.41	149.97	81
2022-09-06	161.13	161.13	161.13	161.13	148.79	106

← NewerPage 17 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.