NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	179.12	185.71	179.10	185.71	169.86	282
2022-02-23	193.08	193.08	188.89	188.89	172.77	319
2022-02-22	185.00	191.17	185.00	191.17	174.85	94
2022-02-18	188.21	189.28	185.35	186.29	170.39	175
2022-02-17	198.00	198.00	193.01	193.18	176.69	39
2022-02-16	195.82	195.82	193.62	195.57	178.88	270
2022-02-15	191.18	194.44	190.49	194.44	177.85	165
2022-02-14	187.88	191.00	184.14	184.70	168.94	3,302
2022-02-11	198.42	198.45	188.77	188.77	172.66	396
2022-02-10	205.99	208.85	203.50	203.50	186.13	91
2022-02-09	206.50	208.20	201.62	208.20	190.43	128
2022-02-08	200.61	203.01	196.89	202.35	185.08	326
2022-02-07	198.70	201.48	197.79	198.67	181.72	62
2022-02-04	196.11	197.68	191.83	197.68	180.81	158
2022-02-03	206.00	207.16	200.87	201.84	184.61	1,258
2022-02-02	210.40	211.84	206.62	208.93	191.10	323
2022-02-01	209.59	210.09	200.13	207.92	190.18	2,434
2022-01-31	190.45	200.87	190.19	200.49	183.38	78
2022-01-28	188.00	188.00	180.64	185.72	169.87	101
2022-01-27	201.44	201.44	187.41	187.83	171.80	105
2022-01-26	201.80	204.11	201.40	204.11	186.69	73
2022-01-25	197.14	198.83	194.81	197.11	180.29	157
2022-01-24	195.30	196.98	189.21	196.98	180.17	85
2022-01-21	198.00	206.66	198.00	204.53	187.08	47
2022-01-20	207.77	211.23	207.68	211.23	193.20	202
2022-01-19	218.53	218.53	214.34	214.34	196.04	233
2022-01-18	220.46	220.46	218.63	218.63	199.97	76
2022-01-14	222.19	222.19	222.19	222.19	203.22	99
2022-01-13	229.63	229.63	229.25	229.25	209.68	799
2022-01-12	227.90	227.90	227.65	227.65	208.22	215
2022-01-11	226.56	226.56	226.56	226.56	207.23	6
2022-01-10	220.50	221.00	215.08	221.00	202.14	261
2022-01-07	223.85	223.85	219.89	222.13	203.17	602
2022-01-06	226.09	227.97	226.09	227.97	208.51	338
2022-01-05	231.75	233.18	231.13	231.13	211.41	143
2022-01-04	227.23	227.23	225.90	225.90	206.62	228
2021-12-31	230.99	230.99	229.06	229.06	209.51	1
2021-12-30	230.38	231.34	230.38	231.14	211.41	340
2021-12-29	231.01	232.03	231.01	232.03	212.23	197
2021-12-23	228.02	228.05	228.02	228.05	208.59	231
2021-12-21	221.68	221.71	221.68	221.71	202.79	29
2021-12-20	214.79	217.87	214.79	215.31	196.94	110
2021-12-17	215.72	222.29	215.72	220.97	202.12	142
2021-12-16	222.02	222.07	220.80	220.80	201.96	66
2021-12-14	217.71	218.58	217.71	218.58	199.93	42
2021-12-13	227.54	227.54	223.62	223.62	204.02	165
2021-12-10	224.23	225.74	224.23	225.74	205.96	20
2021-12-09	226.23	228.01	226.23	228.01	208.03	60
2021-12-08	229.25	229.25	221.82	226.45	206.60	645
2021-12-07	228.20	239.58	228.20	238.60	217.69	209
2021-12-03	225.55	225.62	225.55	225.62	205.85	149
2021-12-02	219.74	222.50	219.65	222.50	203.00	316
2021-12-01	227.18	234.18	227.18	232.95	212.53	200
2021-11-30	224.56	225.88	219.40	219.40	200.17	652
2021-11-29	216.75	223.05	216.75	223.05	203.51	1,479
2021-11-26	214.04	214.04	214.04	214.04	195.28	66
2021-11-24	216.48	219.19	216.48	219.02	199.82	79
2021-11-23	221.54	221.61	215.73	216.86	197.85	358
2021-11-22	224.68	224.68	219.45	222.22	202.74	298
2021-11-19	219.96	221.54	219.96	221.11	201.73	154

← NewerPage 20 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.