NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	198.99	208.33	197.64	207.77	202.28	877
2025-05-09	191.78	193.02	189.95	190.70	185.66	828
2025-05-08	189.64	192.46	187.19	189.74	184.72	2,113
2025-05-07	183.60	186.16	182.41	182.96	178.12	5,732
2025-05-06	182.97	183.87	180.88	182.44	177.62	1,123
2025-05-02	184.48	191.34	184.09	188.45	183.47	2,445
2025-05-01	184.50	186.71	181.74	184.76	179.88	1,253
2025-04-30	179.29	181.85	176.56	181.85	177.05	1,158
2025-04-29	182.15	185.04	177.50	185.03	180.14	4,183
2025-04-28	193.97	195.91	191.19	191.64	186.58	525
2025-04-25	194.00	194.27	188.45	191.97	186.90	2,482
2025-04-24	183.87	194.44	183.87	193.37	188.26	2,569
2025-04-23	181.00	185.25	180.56	182.64	177.81	2,186
2025-04-22	173.21	175.80	172.35	173.46	168.88	1,285
2025-04-17	171.40	171.50	166.53	171.20	166.67	8,904
2025-04-16	168.56	170.03	165.14	167.28	162.86	5,479
2025-04-15	170.48	174.06	169.48	170.21	165.71	1,330
2025-04-14	170.92	172.64	166.75	170.86	166.35	668
2025-04-11	164.34	168.98	159.46	168.98	164.51	1,564
2025-04-10	185.69	185.69	160.36	166.50	162.10	7,103
2025-04-09	150.61	179.71	150.61	177.26	172.57	2,469
2025-04-08	169.00	169.50	158.52	158.66	154.46	2,060
2025-04-07	157.76	173.06	152.48	164.49	160.14	7,306
2025-04-04	169.55	169.55	156.20	161.13	156.87	2,518
2025-04-03	182.97	185.62	173.68	174.64	170.03	3,352
2025-04-02	186.40	196.39	186.40	193.40	188.29	1,557
2025-04-01	189.00	189.31	184.41	187.09	182.14	2,328
2025-03-31	186.00	187.75	184.00	186.48	181.55	5,467
2025-03-28	198.09	198.64	189.51	190.84	185.80	5,282
2025-03-27	203.29	203.49	198.70	201.55	196.23	1,201
2025-03-26	210.15	212.18	202.89	205.11	199.70	1,554
2025-03-25	210.44	215.85	208.32	211.34	205.76	1,090
2025-03-24	206.32	211.40	205.76	210.70	205.13	1,155
2025-03-21	202.20	202.20	197.08	199.99	194.71	2,543
2025-03-20	203.50	205.63	202.05	203.45	198.08	2,409
2025-03-19	206.23	210.41	206.16	210.41	204.85	3,029
2025-03-18	208.29	209.02	205.41	206.99	200.53	2,574
2025-03-17	206.10	211.87	204.86	211.01	204.43	907
2025-03-14	203.67	206.97	203.67	205.51	199.10	1,619
2025-03-13	204.20	207.63	200.06	202.61	196.29	3,408
2025-03-12	208.51	209.47	204.58	205.55	199.14	4,061
2025-03-11	209.55	209.97	199.90	204.09	197.72	4,190
2025-03-10	217.05	218.11	207.56	207.56	201.09	4,078
2025-03-07	213.55	221.75	213.14	221.75	214.84	4,496
2025-03-06	213.46	219.35	211.11	215.73	209.00	4,555
2025-03-05	214.70	214.70	209.02	212.57	205.94	3,165
2025-03-04	213.47	216.83	210.92	214.28	207.59	2,348
2025-03-03	220.01	222.18	218.55	219.91	213.05	2,048
2025-02-28	218.76	220.66	215.07	215.07	208.36	1,701
2025-02-27	228.65	229.38	222.62	223.79	216.81	1,425
2025-02-26	230.00	230.30	225.78	226.26	219.20	4,221
2025-02-25	234.15	235.46	230.00	230.47	223.28	3,740
2025-02-24	236.50	238.48	235.33	238.48	231.04	1,928
2025-02-21	242.76	248.00	239.46	239.86	232.38	2,136
2025-02-20	244.55	255.06	244.41	246.08	238.41	4,318
2025-02-19	228.75	244.54	228.75	244.54	236.91	5,240
2025-02-18	224.56	233.15	224.56	232.44	225.19	2,482
2025-02-14	220.49	225.39	220.00	225.39	218.36	2,770
2025-02-13	220.00	220.64	216.91	218.21	211.40	1,599
2025-02-12	215.50	220.90	212.94	217.71	210.92	3,499

← NewerPage 7 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.