NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 287.64 | 299.38 | 279.74 | 289.18 | 286.91 | 5,095 |
| 2026-04-29 | 268.60 | 292.90 | 261.01 | 287.86 | 285.60 | 19,007 |
| 2026-04-28 | 237.36 | 245.22 | 228.43 | 230.59 | 228.78 | 2,263 |
| 2026-04-27 | 243.57 | 248.24 | 232.58 | 233.52 | 231.68 | 4,597 |
| 2026-04-24 | 240.52 | 245.88 | 237.47 | 242.37 | 240.46 | 5,952 |
| 2026-04-23 | 231.00 | 244.72 | 226.00 | 240.89 | 239.00 | 1,608 |
| 2026-04-22 | 226.97 | 231.82 | 223.49 | 226.12 | 224.34 | 1,564 |
| 2026-04-21 | 221.80 | 228.38 | 216.77 | 225.05 | 223.28 | 765 |
| 2026-04-20 | 216.00 | 220.10 | 208.89 | 219.07 | 217.35 | 1,640 |
| 2026-04-17 | 210.70 | 220.00 | 209.00 | 215.26 | 213.57 | 2,252 |
| 2026-04-16 | 205.90 | 216.34 | 204.51 | 213.61 | 211.93 | 1,685 |
| 2026-04-15 | 209.79 | 215.50 | 202.96 | 207.44 | 205.81 | 736 |
| 2026-04-14 | 208.09 | 215.26 | 204.08 | 208.79 | 207.15 | 1,516 |
| 2026-04-13 | 200.00 | 208.96 | 195.51 | 205.46 | 203.85 | 1,169 |
| 2026-04-10 | 208.42 | 211.99 | 203.55 | 204.20 | 202.59 | 1,649 |
| 2026-04-09 | 198.10 | 208.00 | 198.10 | 204.81 | 203.20 | 524 |
| 2026-04-08 | 201.57 | 208.87 | 199.67 | 204.96 | 203.35 | 2,327 |
| 2026-04-07 | 198.80 | 200.61 | 191.74 | 193.67 | 192.15 | 804 |
| 2026-04-02 | 194.90 | 195.02 | 188.54 | 192.78 | 191.26 | 907 |
| 2026-04-01 | 197.55 | 200.11 | 195.91 | 196.91 | 195.36 | 1,115 |
| 2026-03-31 | 189.02 | 197.23 | 187.50 | 196.43 | 194.89 | 1,556 |
| 2026-03-30 | 190.54 | 197.30 | 186.29 | 186.90 | 185.43 | 687 |
| 2026-03-27 | 200.99 | 202.28 | 190.58 | 191.09 | 189.59 | 2,595 |
| 2026-03-26 | 195.70 | 199.57 | 191.50 | 197.25 | 195.70 | 2,137 |
| 2026-03-25 | 203.43 | 203.43 | 196.00 | 197.63 | 196.08 | 1,253 |
| 2026-03-24 | 199.61 | 199.61 | 190.00 | 197.52 | 194.96 | 1,010 |
| 2026-03-23 | 191.01 | 200.00 | 185.00 | 195.63 | 193.10 | 2,017 |
| 2026-03-20 | 192.50 | 197.68 | 189.20 | 189.89 | 187.43 | 1,210 |
| 2026-03-19 | 196.00 | 196.00 | 185.00 | 193.78 | 191.27 | 812 |
| 2026-03-18 | 195.00 | 199.94 | 190.01 | 193.32 | 190.82 | 1,688 |
| 2026-03-17 | 191.30 | 197.11 | 189.66 | 194.26 | 191.74 | 1,539 |
| 2026-03-16 | 194.50 | 196.00 | 190.00 | 193.36 | 190.85 | 886 |
| 2026-03-13 | 192.89 | 195.26 | 190.00 | 190.76 | 188.29 | 1,337 |
| 2026-03-12 | 197.70 | 204.46 | 190.42 | 190.43 | 187.96 | 3,219 |
| 2026-03-11 | 203.33 | 209.44 | 198.34 | 199.07 | 196.49 | 1,148 |
| 2026-03-10 | 204.40 | 208.37 | 201.86 | 204.45 | 201.80 | 2,401 |
| 2026-03-09 | 197.93 | 202.21 | 193.63 | 200.22 | 197.63 | 2,972 |
| 2026-03-06 | 210.92 | 213.00 | 199.02 | 204.23 | 201.58 | 1,575 |
| 2026-03-05 | 216.00 | 218.00 | 208.45 | 208.45 | 205.75 | 2,028 |
| 2026-03-04 | 214.20 | 218.88 | 208.01 | 217.11 | 214.30 | 13,610 |
| 2026-03-03 | 223.70 | 223.70 | 213.39 | 217.62 | 214.80 | 2,933 |
| 2026-03-02 | 224.00 | 227.00 | 218.00 | 223.49 | 220.59 | 1,977 |
| 2026-02-27 | 231.80 | 237.24 | 223.23 | 225.63 | 222.71 | 13,562 |
| 2026-02-26 | 233.40 | 240.46 | 228.58 | 231.96 | 228.95 | 1,324 |
| 2026-02-25 | 237.00 | 239.10 | 232.00 | 234.36 | 231.32 | 1,619 |
| 2026-02-24 | 232.89 | 238.99 | 228.00 | 234.49 | 231.45 | 2,916 |
| 2026-02-23 | 236.78 | 236.78 | 225.16 | 227.37 | 224.42 | 1,688 |
| 2026-02-20 | 235.50 | 239.07 | 229.00 | 232.62 | 229.61 | 2,069 |
| 2026-02-19 | 238.45 | 239.11 | 229.93 | 231.20 | 228.20 | 3,553 |
| 2026-02-18 | 243.60 | 252.00 | 238.91 | 239.21 | 236.11 | 3,023 |
| 2026-02-17 | 243.00 | 246.19 | 237.81 | 245.52 | 242.34 | 2,758 |
| 2026-02-13 | 241.36 | 245.23 | 234.37 | 243.15 | 240.00 | 1,842 |
| 2026-02-12 | 249.61 | 255.45 | 239.90 | 242.89 | 239.74 | 2,490 |
| 2026-02-11 | 236.71 | 249.46 | 236.55 | 249.46 | 246.23 | 1,970 |
| 2026-02-10 | 228.25 | 239.34 | 225.46 | 238.81 | 235.72 | 1,194 |
| 2026-02-09 | 225.20 | 230.00 | 220.25 | 228.31 | 225.36 | 1,804 |
| 2026-02-06 | 221.84 | 229.08 | 219.58 | 225.05 | 222.13 | 1,378 |
| 2026-02-05 | 227.50 | 229.74 | 219.38 | 220.88 | 218.02 | 2,490 |
| 2026-02-04 | 219.00 | 228.30 | 216.01 | 225.01 | 222.09 | 4,757 |
| 2026-02-03 | 217.80 | 224.80 | 207.15 | 211.83 | 209.09 | 4,025 |
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.