NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	209.83	213.65	208.25	211.03	204.45	3,121
2025-02-10	214.20	215.50	208.83	211.01	204.43	1,134
2025-02-07	215.77	217.41	211.61	212.03	205.41	2,391
2025-02-06	216.09	220.09	215.02	215.85	209.11	9,580
2025-02-05	202.00	212.77	201.96	211.94	205.33	1,881
2025-02-04	210.20	210.20	198.95	201.27	194.99	2,039
2025-02-03	206.70	206.70	198.30	206.26	199.82	6,197
2025-01-31	210.88	215.22	210.03	210.03	203.48	1,252
2025-01-30	215.03	215.03	206.94	211.44	204.85	1,920
2025-01-29	216.85	216.85	211.86	211.86	205.25	3,129
2025-01-28	213.74	214.66	208.42	212.87	206.23	1,091
2025-01-27	220.00	220.00	207.01	213.42	206.77	5,544
2025-01-24	216.22	216.57	211.94	211.94	205.33	5,796
2025-01-23	213.62	218.44	212.75	218.38	211.57	2,323
2025-01-22	214.19	219.74	214.19	217.14	210.37	5,165
2025-01-21	217.84	218.27	213.52	215.95	209.21	1,525
2025-01-17	215.62	217.20	214.07	214.77	208.07	2,468
2025-01-16	214.30	215.45	209.86	212.35	205.73	1,935
2025-01-15	211.28	216.30	211.28	215.14	208.43	1,665
2025-01-14	208.86	210.57	207.61	209.61	203.07	1,037
2025-01-13	203.64	205.36	202.68	203.96	197.60	1,863
2025-01-10	209.44	213.00	207.30	208.44	201.94	992
2025-01-08	213.45	214.26	207.52	208.27	201.77	1,867
2025-01-07	213.88	218.79	213.88	214.75	208.05	1,460
2025-01-06	211.17	215.49	210.01	214.72	208.02	1,081
2025-01-03	207.30	209.66	205.08	209.66	203.12	956
2025-01-02	211.00	211.50	205.78	206.02	199.60	2,871
2024-12-31	208.16	208.74	206.73	206.96	200.51	96
2024-12-30	210.07	211.95	206.86	208.10	201.61	918
2024-12-27	214.46	214.79	212.00	213.90	207.23	387
2024-12-24	214.92	215.49	213.09	215.40	208.68	208
2024-12-23	210.83	214.08	210.50	213.26	206.61	137
2024-12-20	206.21	213.39	204.70	211.65	205.05	740
2024-12-19	210.72	212.57	208.76	209.16	202.64	1,212
2024-12-18	220.30	223.00	219.05	219.05	212.22	704
2024-12-17	220.52	222.95	218.30	218.82	212.00	914
2024-12-16	217.87	220.39	215.85	220.37	213.50	457
2024-12-13	215.97	218.19	213.22	216.57	209.82	1,160
2024-12-12	217.21	219.58	215.98	217.57	210.78	537
2024-12-11	220.66	221.20	218.13	219.99	213.13	1,987
2024-12-10	224.26	224.75	217.10	217.95	211.15	939
2024-12-09	217.95	225.53	217.21	224.92	217.91	3,413
2024-12-06	218.01	220.27	217.93	218.74	211.92	478
2024-12-05	222.19	222.95	216.92	216.92	210.15	1,574
2024-12-04	231.27	232.00	224.40	224.40	216.42	2,775
2024-12-03	230.71	232.64	228.88	228.88	220.74	1,440
2024-12-02	228.75	235.67	228.75	234.19	225.86	1,583
2024-11-29	227.06	232.06	226.71	229.37	221.21	3,143
2024-11-27	228.09	229.68	223.00	226.28	218.23	2,948
2024-11-26	237.00	238.60	228.00	229.25	221.10	4,575
2024-11-25	229.94	235.16	227.21	233.26	224.96	1,874
2024-11-22	224.59	227.49	223.67	225.86	217.83	2,932
2024-11-21	222.11	226.24	219.96	225.80	217.77	3,403
2024-11-20	217.01	219.87	216.28	216.91	209.20	12,942
2024-11-19	218.55	220.50	217.25	219.56	211.75	24,218
2024-11-18	218.97	220.09	216.31	219.91	212.09	1,949
2024-11-15	222.93	223.96	218.66	218.66	210.88	2,023
2024-11-14	225.55	225.55	221.36	223.65	215.70	19,481
2024-11-13	224.68	225.27	221.57	225.13	217.12	137,408
2024-11-12	226.82	226.82	222.00	222.25	214.35	9,989

← NewerPage 8 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.