NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	208.76	209.79	205.30	206.62	202.10	2,149
2025-08-06	208.81	208.81	203.64	204.89	200.41	940
2025-08-05	214.48	215.19	209.46	209.94	205.35	1,882
2025-08-04	210.25	211.47	209.03	210.33	205.73	341
2025-08-01	212.90	212.90	206.39	210.91	206.30	2,481
2025-07-31	220.48	220.71	212.80	212.80	208.14	1,450
2025-07-30	226.20	228.28	222.69	224.40	219.49	545
2025-07-29	229.48	232.80	226.82	227.47	222.49	2,443
2025-07-28	224.99	227.70	224.90	227.18	222.20	1,001
2025-07-25	223.79	223.79	221.04	222.44	217.57	2,422
2025-07-24	223.41	224.40	217.75	223.78	218.88	2,834
2025-07-23	217.25	226.50	217.25	225.28	220.35	1,242
2025-07-22	215.99	227.87	213.90	227.35	222.38	5,156
2025-07-21	227.85	231.63	227.00	230.42	225.38	4,402
2025-07-18	226.53	230.00	223.92	224.98	220.06	581
2025-07-17	219.85	224.08	219.70	224.08	219.18	1,026
2025-07-16	221.60	222.43	217.47	218.63	213.84	760
2025-07-15	227.00	227.00	222.50	223.19	218.30	1,525
2025-07-14	222.45	227.41	222.45	223.73	218.83	1,829
2025-07-11	230.81	231.03	228.37	230.04	225.01	836
2025-07-10	231.81	236.45	231.47	234.79	229.65	832
2025-07-09	231.78	233.97	228.28	228.39	223.39	884
2025-07-08	228.73	234.13	227.32	231.33	226.27	666
2025-07-07	224.10	232.17	223.78	226.90	221.93	3,430
2025-07-03	231.67	232.49	230.19	232.49	227.40	15,401
2025-07-02	221.81	231.58	220.20	231.58	226.52	806
2025-07-01	218.67	224.81	215.24	223.20	218.32	862
2025-06-30	217.66	219.71	215.98	216.87	212.13	10,466
2025-06-27	218.98	220.42	217.28	217.57	212.81	886
2025-06-26	216.30	219.32	215.81	217.46	212.70	1,219
2025-06-25	218.50	218.50	213.89	214.51	209.82	1,428
2025-06-24	214.67	220.55	214.09	218.61	212.84	2,760
2025-06-23	208.42	211.32	206.64	209.11	203.59	1,013
2025-06-20	214.97	214.97	207.73	208.61	203.10	812
2025-06-18	214.23	214.56	212.09	212.59	206.97	366
2025-06-17	212.00	217.28	212.00	216.69	210.97	335
2025-06-16	215.00	217.90	213.60	216.96	211.22	724
2025-06-13	212.88	215.16	211.90	212.87	207.25	19,586
2025-06-12	216.21	219.98	215.25	218.61	212.83	1,133
2025-06-11	220.66	222.12	216.07	216.65	210.93	2,334
2025-06-10	214.44	220.57	214.22	218.41	212.64	1,061
2025-06-09	214.99	214.99	208.69	214.04	208.39	789
2025-06-06	207.50	211.09	207.50	209.04	203.52	321
2025-06-05	210.93	213.35	208.86	209.75	204.21	1,188
2025-06-04	202.46	210.00	201.28	209.90	204.35	1,767
2025-06-03	192.54	198.65	190.30	197.87	192.64	2,111
2025-06-02	190.36	191.93	190.00	191.19	186.14	409
2025-05-30	193.00	195.04	188.62	189.39	184.39	1,347
2025-05-29	200.00	200.25	194.95	194.95	189.80	439
2025-05-28	199.00	201.00	196.72	198.21	192.97	187
2025-05-27	196.99	200.04	194.26	200.04	194.75	1,887
2025-05-23	189.70	193.84	189.48	193.03	187.93	738
2025-05-22	208.96	210.07	198.68	199.33	194.06	4,899
2025-05-21	209.08	213.28	207.07	207.49	202.01	1,073
2025-05-20	209.12	210.89	207.56	210.16	204.61	837
2025-05-19	206.68	210.65	206.22	210.65	205.09	2,058
2025-05-16	209.73	211.33	209.50	211.08	205.50	122,198
2025-05-15	209.84	211.06	208.66	210.97	205.40	475
2025-05-14	213.01	213.40	209.28	209.84	204.30	1,307
2025-05-13	206.20	211.39	206.20	211.22	205.64	2,714

← NewerPage 6 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.