NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	230.68	231.13	223.98	223.98	216.01	1,097
2024-11-08	233.13	234.00	228.02	233.06	224.77	4,129
2024-11-07	237.50	237.76	231.97	235.43	227.06	5,360
2024-11-06	229.01	233.30	227.28	233.30	225.00	3,962
2024-11-05	224.13	224.20	217.14	221.58	213.70	6,566
2024-11-04	248.00	248.00	235.89	237.83	229.37	502
2024-11-01	234.57	239.86	233.88	238.56	230.08	39,020
2024-10-31	242.50	244.41	231.54	234.37	226.03	1,513
2024-10-30	250.56	253.13	246.52	246.52	237.75	1,545
2024-10-29	251.00	255.40	249.59	255.33	246.25	1,352
2024-10-28	239.74	250.85	237.79	249.13	240.27	1,620
2024-10-25	241.20	246.00	241.20	243.11	234.46	1,724
2024-10-24	238.60	241.26	235.75	238.28	229.81	1,294
2024-10-23	235.72	239.65	233.63	233.88	225.56	3,355
2024-10-22	229.54	231.98	227.94	231.66	223.42	1,035
2024-10-21	233.00	233.00	227.46	228.71	220.58	1,760
2024-10-18	237.00	237.00	232.81	232.81	224.53	675
2024-10-17	239.17	239.17	235.17	235.43	227.06	1,832
2024-10-16	235.08	237.72	233.25	234.09	225.76	2,849
2024-10-15	242.11	244.07	234.01	234.71	226.36	3,348
2024-10-14	239.84	243.10	237.93	242.70	234.07	679
2024-10-11	237.22	240.98	234.23	239.48	230.96	3,157
2024-10-10	235.65	236.23	232.67	235.14	226.78	1,150
2024-10-09	234.68	238.94	233.24	237.36	228.92	647
2024-10-08	234.20	236.15	232.37	235.33	226.96	1,006
2024-10-07	234.51	237.56	233.56	234.50	226.16	1,612
2024-10-04	239.18	239.79	231.79	231.79	223.55	1,018
2024-10-03	233.85	234.93	231.25	232.11	223.86	2,972
2024-10-02	231.81	238.46	231.02	237.45	229.01	1,704
2024-10-01	239.21	239.90	230.88	233.34	225.04	2,226
2024-09-30	237.39	240.23	236.99	239.04	230.54	1,901
2024-09-27	245.00	246.75	243.61	245.00	236.28	2,009
2024-09-26	244.38	244.38	234.84	241.00	232.43	2,938
2024-09-25	232.28	234.90	231.35	233.26	224.96	678
2024-09-24	234.32	238.49	233.30	235.11	226.75	1,440
2024-09-23	233.72	233.76	230.99	232.43	224.16	1,714
2024-09-20	237.86	237.86	228.82	230.09	221.91	27,644
2024-09-19	238.84	242.06	236.21	241.89	233.29	3,861
2024-09-18	234.57	238.15	233.00	235.66	227.28	1,492
2024-09-17	232.35	234.52	229.92	229.92	221.74	385
2024-09-16	227.00	228.93	225.51	228.65	220.52	7,444
2024-09-13	228.67	231.37	226.29	230.67	222.47	1,340
2024-09-12	229.45	229.45	222.71	227.32	219.24	1,539
2024-09-11	224.59	226.01	220.50	226.01	216.99	1,785
2024-09-10	229.26	229.26	221.78	224.93	215.96	1,207
2024-09-09	230.13	231.03	226.87	228.82	219.69	1,019
2024-09-06	238.24	238.24	226.16	226.71	217.67	1,696
2024-09-05	236.17	239.74	234.87	237.57	228.09	6,113
2024-09-04	234.22	240.13	232.27	238.27	228.77	5,681
2024-09-03	251.13	252.60	237.96	237.97	228.48	13,794
2024-09-02	256.36	256.36	256.36	256.36	246.13	52
2024-08-30	256.44	257.20	252.39	253.04	242.95	700
2024-08-29	245.05	254.22	245.04	253.26	243.16	1,508
2024-08-28	250.55	253.37	245.38	245.75	235.95	882
2024-08-27	247.98	254.51	247.04	253.28	243.18	1,846
2024-08-23	250.13	253.99	248.49	252.01	241.96	955
2024-08-22	254.53	254.98	246.27	246.27	236.45	1,868
2024-08-21	256.70	258.63	251.74	253.83	243.70	1,627
2024-08-20	255.24	258.24	252.47	254.19	244.05	19,590
2024-08-19	254.44	254.60	251.25	254.60	244.44	105,456

← NewerPage 9 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.