NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	185.77	185.77	183.54	183.54	168.65	103
2022-05-31	195.87	195.87	191.49	192.77	177.13	13
2022-05-27	194.08	197.80	193.81	196.97	180.99	331
2022-05-26	186.75	192.02	186.75	192.02	176.44	46
2022-05-25	176.56	181.43	176.56	181.43	166.71	612
2022-05-23	180.41	182.00	177.20	180.08	165.47	65
2022-05-19	176.25	178.67	176.25	178.67	164.17	174
2022-05-18	184.03	184.03	178.42	178.42	163.94	40
2022-05-17	183.55	184.37	183.55	183.64	168.74	50
2022-05-16	179.93	179.93	179.93	179.93	165.33	5
2022-05-13	176.95	178.91	176.95	178.91	164.39	27
2022-05-12	171.40	173.30	170.11	170.11	156.31	101
2022-05-11	173.96	173.96	173.50	173.50	159.42	151
2022-05-10	176.52	176.98	173.10	176.15	161.86	1
2022-05-09	175.04	176.33	172.27	172.27	158.29	394
2022-05-06	179.38	180.31	178.73	179.62	165.05	1
2022-05-05	181.72	181.72	176.60	179.50	164.94	133
2022-05-04	178.18	178.33	173.81	173.81	159.71	1,475
2022-05-03	174.46	179.13	173.49	179.13	164.60	67
2022-04-29	174.54	175.11	174.54	174.99	160.79	43
2022-04-28	172.43	172.43	171.11	171.11	157.23	9
2022-04-27	166.26	168.62	166.26	168.62	154.93	10
2022-04-26	168.85	168.95	168.43	168.45	154.78	4
2022-04-25	170.90	172.87	169.71	172.86	158.84	72
2022-04-21	181.26	181.26	176.42	176.42	162.11	101
2022-04-20	180.97	181.87	180.67	181.87	167.11	1,311
2022-04-19	178.00	178.42	178.00	178.41	163.94	54
2022-04-14	171.56	172.13	170.92	171.69	157.76	17,568
2022-04-13	170.67	171.14	170.14	170.14	156.34	109
2022-04-12	170.17	170.17	167.15	167.15	153.58	42
2022-04-11	165.86	167.33	165.22	166.52	153.01	109
2022-04-08	170.77	170.77	165.53	168.41	154.75	21
2022-04-07	173.10	173.15	169.89	171.81	157.87	190
2022-04-06	171.19	176.44	171.19	176.44	162.13	531
2022-04-05	180.91	180.91	173.51	174.55	160.38	168
2022-04-04	181.18	183.73	181.18	182.94	168.10	25
2022-03-31	187.31	188.67	187.27	187.27	172.08	109
2022-03-30	190.63	190.75	189.48	189.48	174.11	20
2022-03-29	193.66	194.12	191.14	192.84	177.19	1
2022-03-28	186.67	186.67	184.89	185.90	170.82	15
2022-03-25	192.26	192.26	188.28	188.64	173.34	442
2022-03-24	189.49	189.62	186.16	189.62	174.24	27
2022-03-23	184.37	184.37	184.37	184.37	169.41	7
2022-03-21	189.23	189.23	188.62	188.62	173.32	113
2022-03-18	187.84	192.19	187.84	192.19	176.60	16
2022-03-17	186.66	190.13	186.66	189.73	174.34	250
2022-03-16	182.10	186.61	182.10	186.61	171.47	96
2022-03-15	178.72	178.72	176.78	176.78	162.44	13
2022-03-14	178.00	178.00	172.36	172.36	158.38	21
2022-03-11	184.00	184.50	184.00	184.50	168.75	84
2022-03-10	179.09	179.09	177.54	177.54	162.39	19
2022-03-09	183.65	185.15	183.65	184.75	168.98	82
2022-03-08	169.49	185.29	169.49	178.79	163.53	782
2022-03-07	177.62	177.98	173.31	173.31	158.52	121
2022-03-04	185.48	185.48	176.21	176.52	161.46	5,587
2022-03-03	187.97	187.98	186.15	186.72	170.79	3,621
2022-03-02	184.01	189.99	183.31	189.36	173.20	110
2022-03-01	184.46	184.46	181.47	181.47	165.98	271
2022-02-28	191.43	193.07	187.54	187.54	171.54	403
2022-02-25	190.82	192.44	186.18	192.44	176.02	57

← NewerPage 19 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.