NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	250.30	259.15	239.20	248.64	247.53	5,897
2026-07-28	265.44	267.44	258.48	261.52	260.35	4,365
2026-07-27	279.00	282.69	262.16	264.47	263.28	2,159
2026-07-24	264.54	282.82	264.54	271.40	270.18	2,569
2026-07-23	273.50	283.26	266.00	275.30	274.07	2,681
2026-07-22	270.33	279.49	260.34	278.39	277.14	1,149
2026-07-21	272.20	284.06	269.13	273.33	272.11	1,775
2026-07-20	266.53	274.62	263.70	271.39	270.17	2,348
2026-07-17	264.22	272.39	258.00	268.48	267.28	2,785
2026-07-16	281.20	281.20	267.74	269.44	268.23	2,027
2026-07-15	281.63	295.90	274.46	281.03	279.77	1,604
2026-07-14	271.88	294.42	271.88	286.79	285.50	3,231
2026-07-13	287.00	296.54	280.00	281.35	280.09	1,847
2026-07-10	295.75	295.75	283.00	292.93	291.62	1,517
2026-07-09	284.00	298.04	281.24	295.22	293.90	954
2026-07-08	275.21	284.56	260.98	282.27	281.01	1,585
2026-07-07	270.00	280.91	260.98	273.49	272.26	1,236
2026-07-06	277.90	288.00	272.40	283.88	282.61	6,071
2026-07-02	282.97	287.99	267.81	269.99	268.78	3,207
2026-07-01	282.00	283.37	270.25	280.05	278.80	2,016
2026-06-30	279.00	285.30	273.03	281.03	279.77	1,274
2026-06-29	278.50	285.31	268.85	278.79	277.54	2,016
2026-06-26	284.97	297.70	278.27	279.04	277.79	3,269
2026-06-25	301.84	310.00	289.00	302.32	300.97	2,171
2026-06-24	301.16	302.23	288.74	290.31	289.01	1,668
2026-06-23	319.00	320.00	297.74	298.47	296.12	2,042
2026-06-22	305.00	327.68	296.70	321.17	318.64	5,177
2026-06-18	301.92	317.64	296.41	315.48	313.00	1,764
2026-06-17	302.89	312.30	300.00	303.46	301.07	839
2026-06-16	316.50	322.00	306.35	308.31	305.89	2,209
2026-06-15	318.20	328.89	304.50	316.93	314.44	1,494
2026-06-12	296.44	311.40	296.09	304.70	302.30	622
2026-06-11	285.50	300.23	277.29	298.31	295.96	2,689
2026-06-10	296.40	304.57	284.93	287.70	285.44	3,974
2026-06-09	306.00	310.09	279.64	290.96	288.67	1,874
2026-06-08	292.00	310.00	290.00	305.40	303.00	1,558
2026-06-05	317.41	323.72	297.59	300.18	297.82	4,016
2026-06-04	327.38	330.00	311.21	327.22	324.65	4,869
2026-06-03	323.78	334.00	317.50	322.83	320.29	4,013
2026-06-02	302.55	325.87	299.00	322.17	319.64	2,114
2026-06-01	326.99	330.00	305.63	313.25	310.79	4,028
2026-05-29	329.93	340.00	320.48	322.28	319.75	2,267
2026-05-28	329.63	337.91	318.50	333.69	331.07	3,876
2026-05-27	332.90	359.99	325.21	329.41	326.82	3,727
2026-05-26	318.67	331.99	318.00	329.54	326.95	2,730
2026-05-22	302.50	315.59	298.00	315.45	312.97	1,478
2026-05-21	313.89	313.90	297.49	301.83	299.46	1,959
2026-05-20	295.00	308.31	290.00	307.20	304.78	2,436
2026-05-19	289.78	298.42	280.76	297.68	295.34	2,352
2026-05-18	289.84	300.00	288.00	289.25	286.98	2,210
2026-05-15	292.00	295.26	283.38	294.81	292.49	1,524
2026-05-14	297.00	307.35	291.38	291.84	289.55	1,149
2026-05-13	298.00	302.60	293.21	298.40	296.05	1,652
2026-05-12	305.07	309.09	291.01	294.09	291.78	2,892
2026-05-11	293.99	303.00	290.24	301.99	299.62	3,258
2026-05-08	293.45	298.77	288.01	296.74	294.41	1,593
2026-05-07	302.40	306.00	289.05	291.47	289.18	8,197
2026-05-06	287.50	303.07	283.02	301.91	299.54	3,482
2026-05-05	295.00	296.80	288.00	295.93	293.60	2,330
2026-05-01	293.91	295.00	283.63	292.50	290.20	837

← NewerPage 2 of 21 · 1,215 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.