NXP Semiconductors N.V. historical data

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

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

← NewerPage 4 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.