NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	209.68	212.15	208.16	209.06	205.44	7,830
2025-10-31	208.00	211.93	204.89	211.46	207.79	1,574
2025-10-30	207.08	209.48	202.50	206.54	202.96	2,339
2025-10-29	214.70	217.55	202.57	204.24	200.70	4,073
2025-10-28	225.90	226.10	209.08	214.00	210.29	4,350
2025-10-27	221.37	225.00	218.91	221.24	217.40	4,203
2025-10-24	223.96	223.96	218.14	219.93	216.12	1,363
2025-10-23	217.92	220.38	212.80	220.12	216.30	1,292
2025-10-22	216.99	222.84	215.06	216.41	212.66	6,862
2025-10-21	219.34	224.05	218.48	222.84	218.98	490
2025-10-20	216.72	222.34	215.91	220.81	216.98	771
2025-10-17	213.40	218.00	213.38	214.00	210.29	887
2025-10-16	219.15	220.00	213.77	213.85	210.14	749
2025-10-15	220.56	220.56	215.66	216.97	213.21	737
2025-10-14	214.74	219.68	211.25	219.68	215.87	763
2025-10-13	210.50	216.75	210.50	215.81	212.07	1,588
2025-10-10	222.34	222.34	208.90	210.39	206.74	2,506
2025-10-09	225.70	225.70	219.09	219.09	215.29	2,197
2025-10-08	219.89	226.41	219.56	226.41	222.48	1,707
2025-10-07	233.00	233.00	219.93	220.71	216.89	5,476
2025-10-06	232.00	234.00	227.28	233.40	229.35	1,039
2025-10-03	228.85	232.09	228.20	231.04	227.03	4,385
2025-10-02	226.00	230.80	225.02	228.33	224.37	2,251
2025-10-01	227.86	227.86	222.10	222.53	218.67	1,460
2025-09-30	226.11	227.02	223.22	223.69	219.81	877
2025-09-29	228.66	228.97	224.69	226.00	222.08	1,258
2025-09-26	225.95	227.24	223.25	225.90	221.98	1,766
2025-09-25	225.55	227.39	222.21	225.19	221.29	1,700
2025-09-24	225.88	228.58	224.83	227.02	223.08	1,316
2025-09-23	226.71	229.89	224.94	224.94	221.04	1,180
2025-09-22	224.10	227.24	223.46	224.61	220.72	537
2025-09-19	226.70	229.29	222.24	223.66	219.78	5,434
2025-09-18	225.78	228.33	223.42	225.93	222.01	1,107
2025-09-17	220.38	224.42	220.11	224.42	220.53	505
2025-09-16	217.00	222.62	217.00	219.44	214.63	738
2025-09-15	218.00	223.29	215.00	219.28	214.48	769
2025-09-12	221.94	223.09	219.80	220.29	215.47	895
2025-09-11	225.49	225.49	218.63	224.31	219.40	2,714
2025-09-10	221.93	225.17	221.07	221.07	216.23	956
2025-09-09	224.32	225.00	222.18	224.15	219.25	10,733
2025-09-08	228.74	228.74	224.92	225.16	220.23	771
2025-09-05	227.21	230.90	224.70	224.70	219.78	1,241
2025-09-04	224.30	224.77	219.11	223.70	218.81	4,857
2025-09-03	230.26	233.99	223.95	223.95	219.05	3,760
2025-09-02	229.66	229.73	226.39	229.42	224.40	6,479
2025-08-29	239.05	239.91	234.39	234.39	229.26	744
2025-08-28	238.37	241.40	238.14	239.77	234.52	906
2025-08-27	236.25	237.73	234.38	237.32	232.12	862
2025-08-26	235.84	239.30	235.51	237.06	231.87	541
2025-08-22	223.38	238.03	223.36	234.74	229.60	1,592
2025-08-21	226.88	227.73	224.00	224.74	219.82	793
2025-08-20	231.49	232.00	223.27	225.78	220.84	1,213
2025-08-19	233.00	233.39	230.19	230.65	225.60	440
2025-08-18	230.88	233.72	228.01	231.76	226.69	559
2025-08-15	233.66	233.66	226.22	227.65	222.67	428
2025-08-14	226.78	229.57	224.66	229.20	224.19	1,226
2025-08-13	220.50	228.04	220.05	228.04	223.05	1,917
2025-08-12	207.72	220.55	206.92	219.37	214.57	1,923
2025-08-11	207.55	210.10	207.10	207.83	203.29	445
2025-08-08	205.81	209.59	204.52	207.19	202.66	796

← NewerPage 5 of 21 · 1,215 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.