NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 225.80 | 234.06 | 220.00 | 233.97 | 230.94 | 2,885 |
| 2026-01-30 | 233.24 | 233.30 | 223.01 | 227.44 | 224.49 | 2,594 |
| 2026-01-29 | 238.91 | 244.74 | 226.55 | 230.42 | 227.43 | 5,045 |
| 2026-01-28 | 239.00 | 242.72 | 229.91 | 240.46 | 237.35 | 2,018 |
| 2026-01-27 | 232.80 | 235.00 | 230.00 | 230.20 | 227.22 | 1,122 |
| 2026-01-26 | 233.50 | 234.33 | 228.70 | 231.78 | 228.78 | 3,298 |
| 2026-01-23 | 238.51 | 238.51 | 231.96 | 233.37 | 230.35 | 14,504 |
| 2026-01-22 | 233.56 | 241.01 | 233.56 | 237.11 | 234.04 | 1,758 |
| 2026-01-21 | 231.87 | 235.63 | 229.97 | 232.64 | 229.63 | 2,029 |
| 2026-01-20 | 229.45 | 234.25 | 227.63 | 230.08 | 227.10 | 3,780 |
| 2026-01-16 | 241.98 | 243.91 | 238.00 | 238.80 | 235.70 | 1,413 |
| 2026-01-15 | 240.40 | 246.00 | 237.38 | 241.44 | 238.31 | 2,719 |
| 2026-01-14 | 239.08 | 240.32 | 235.01 | 237.61 | 234.53 | 1,656 |
| 2026-01-13 | 237.51 | 240.31 | 237.31 | 239.84 | 236.73 | 12,020 |
| 2026-01-12 | 237.85 | 240.28 | 236.53 | 239.10 | 236.00 | 2,789 |
| 2026-01-09 | 237.51 | 242.10 | 235.00 | 242.08 | 238.95 | 2,175 |
| 2026-01-08 | 238.47 | 240.00 | 231.88 | 239.33 | 236.23 | 4,681 |
| 2026-01-07 | 244.58 | 245.77 | 236.74 | 237.59 | 234.51 | 1,494 |
| 2026-01-06 | 225.96 | 242.81 | 225.96 | 241.63 | 238.50 | 4,741 |
| 2026-01-05 | 221.41 | 230.14 | 217.51 | 225.28 | 222.36 | 2,404 |
| 2026-01-02 | 219.00 | 222.44 | 218.00 | 220.06 | 217.21 | 1,067 |
| 2025-12-31 | 219.86 | 221.98 | 218.44 | 218.76 | 215.93 | 745 |
| 2025-12-30 | 219.90 | 224.00 | 219.75 | 220.54 | 217.68 | 1,884 |
| 2025-12-29 | 221.14 | 223.98 | 218.71 | 219.60 | 216.75 | 1,021 |
| 2025-12-24 | 225.98 | 228.30 | 224.65 | 225.26 | 222.34 | 339 |
| 2025-12-23 | 228.84 | 231.31 | 224.70 | 226.98 | 224.04 | 1,639 |
| 2025-12-22 | 227.17 | 231.02 | 226.55 | 229.83 | 226.85 | 1,257 |
| 2025-12-19 | 221.61 | 228.83 | 221.61 | 228.00 | 225.05 | 848 |
| 2025-12-18 | 224.11 | 228.37 | 223.80 | 224.71 | 221.80 | 3,685 |
| 2025-12-17 | 227.19 | 231.50 | 223.87 | 223.93 | 221.02 | 1,690 |
| 2025-12-16 | 230.74 | 232.89 | 228.54 | 229.51 | 226.54 | 1,334 |
| 2025-12-15 | 228.56 | 232.16 | 228.43 | 231.79 | 228.79 | 4,400 |
| 2025-12-12 | 232.06 | 234.76 | 227.80 | 230.01 | 227.03 | 1,315 |
| 2025-12-11 | 228.58 | 231.03 | 225.01 | 229.11 | 226.14 | 615 |
| 2025-12-10 | 226.34 | 229.70 | 225.00 | 227.77 | 224.82 | 692 |
| 2025-12-09 | 225.97 | 232.99 | 225.97 | 228.39 | 224.43 | 2,863 |
| 2025-12-08 | 228.61 | 232.50 | 226.66 | 228.10 | 224.15 | 988 |
| 2025-12-05 | 226.28 | 230.79 | 226.16 | 229.77 | 225.79 | 1,769 |
| 2025-12-04 | 227.13 | 230.04 | 224.23 | 227.00 | 223.07 | 1,798 |
| 2025-12-03 | 215.26 | 226.65 | 215.04 | 226.56 | 222.63 | 3,666 |
| 2025-12-02 | 198.69 | 213.43 | 197.63 | 213.19 | 209.49 | 1,645 |
| 2025-12-01 | 192.49 | 199.90 | 190.71 | 199.67 | 196.20 | 5,528 |
| 2025-11-28 | 193.83 | 195.16 | 191.27 | 194.46 | 191.09 | 1,065 |
| 2025-11-26 | 191.76 | 195.18 | 190.05 | 194.20 | 190.83 | 1,225 |
| 2025-11-25 | 190.46 | 193.84 | 188.87 | 192.10 | 188.77 | 741 |
| 2025-11-24 | 191.62 | 194.89 | 187.31 | 192.59 | 189.25 | 8,948 |
| 2025-11-21 | 185.51 | 192.48 | 180.00 | 192.43 | 189.09 | 3,831 |
| 2025-11-20 | 192.00 | 194.85 | 186.01 | 186.01 | 182.78 | 1,541 |
| 2025-11-19 | 187.73 | 192.55 | 187.73 | 189.19 | 185.91 | 774 |
| 2025-11-18 | 189.12 | 192.15 | 186.30 | 190.59 | 187.29 | 959 |
| 2025-11-17 | 195.70 | 197.07 | 191.59 | 191.59 | 188.27 | 1,082 |
| 2025-11-14 | 196.47 | 199.92 | 195.30 | 197.09 | 193.67 | 2,058 |
| 2025-11-13 | 202.51 | 204.45 | 200.00 | 200.56 | 197.08 | 1,077 |
| 2025-11-12 | 204.83 | 206.90 | 204.15 | 204.38 | 200.84 | 445 |
| 2025-11-11 | 205.15 | 206.11 | 203.29 | 203.74 | 200.21 | 606 |
| 2025-11-10 | 207.94 | 208.65 | 202.16 | 205.47 | 201.91 | 3,452 |
| 2025-11-07 | 202.51 | 206.00 | 198.92 | 200.06 | 196.59 | 2,709 |
| 2025-11-06 | 209.51 | 210.88 | 205.08 | 206.36 | 202.78 | 651 |
| 2025-11-05 | 204.06 | 210.81 | 204.06 | 210.81 | 207.15 | 701 |
| 2025-11-04 | 207.80 | 208.64 | 205.00 | 205.52 | 201.96 | 5,517 |
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.