NXP Semiconductors N.V. historical data

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

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

← NewerPage 3 of 21 · 1,222 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.