NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 236.28 | 245.40 | 231.66 | 236.76 | 236.76 | 1,796 |
| 2026-10-22 | 239.75 | 242.52 | 232.41 | 239.13 | 239.13 | 721 |
| 2026-10-21 | 241.00 | 244.00 | 231.38 | 242.04 | 242.04 | 1,535 |
| 2026-10-20 | 230.00 | 239.74 | 225.05 | 238.57 | 238.57 | 2,335 |
| 2026-10-19 | 231.06 | 238.39 | 229.14 | 230.80 | 230.80 | 1,207 |
| 2026-10-16 | 225.00 | 235.82 | 223.48 | 230.98 | 230.98 | 955 |
| 2026-10-15 | 220.50 | 229.29 | 211.66 | 227.90 | 227.90 | 2,819 |
| 2026-10-14 | 224.52 | 230.20 | 218.79 | 219.77 | 219.77 | 1,218 |
| 2026-10-13 | 223.61 | 230.20 | 220.00 | 226.37 | 226.37 | 2,355 |
| 2026-10-12 | 231.53 | 232.61 | 223.00 | 226.02 | 226.02 | 2,317 |
| 2026-10-09 | 233.47 | 237.99 | 224.83 | 226.76 | 226.76 | 3,723 |
| 2026-10-08 | 237.79 | 240.46 | 224.83 | 229.82 | 229.82 | 2,592 |
| 2026-10-07 | 244.04 | 246.00 | 231.16 | 233.90 | 233.90 | 1,853 |
| 2026-10-06 | 242.30 | 248.00 | 240.01 | 243.62 | 243.62 | 1,552 |
| 2026-10-05 | 247.72 | 247.72 | 238.92 | 242.15 | 242.15 | 1,836 |
| 2026-10-02 | 239.56 | 249.06 | 239.56 | 243.99 | 243.99 | 1,223 |
| 2026-10-01 | 241.49 | 245.00 | 233.91 | 240.77 | 240.77 | 2,027 |
| 2026-09-30 | 236.47 | 241.68 | 231.90 | 236.20 | 236.20 | 2,478 |
| 2026-09-29 | 234.84 | 241.98 | 234.84 | 236.39 | 236.39 | 2,044 |
| 2026-09-28 | 238.08 | 240.00 | 232.92 | 236.66 | 236.66 | 1,113 |
| 2026-09-25 | 233.03 | 239.40 | 229.11 | 236.70 | 236.70 | 2,279 |
| 2026-09-24 | 235.96 | 238.03 | 229.57 | 229.62 | 229.62 | 1,619 |
| 2026-09-23 | 239.66 | 240.00 | 231.71 | 235.90 | 235.90 | 1,645 |
| 2026-09-22 | 236.00 | 239.00 | 227.40 | 235.49 | 235.49 | 1,839 |
| 2026-09-21 | 231.90 | 233.00 | 223.25 | 231.00 | 231.00 | 2,748 |
| 2026-09-18 | 227.00 | 234.70 | 224.85 | 226.04 | 226.04 | 1,108 |
| 2026-09-17 | 222.25 | 226.42 | 219.01 | 225.85 | 225.85 | 2,550 |
| 2026-09-16 | 231.22 | 231.22 | 221.89 | 223.24 | 223.24 | 1,653 |
| 2026-09-15 | 224.10 | 229.31 | 218.21 | 226.29 | 225.28 | 1,126 |
| 2026-09-14 | 232.20 | 236.00 | 225.12 | 226.10 | 225.09 | 2,273 |
| 2026-09-11 | 229.00 | 238.60 | 223.93 | 236.81 | 235.75 | 1,772 |
| 2026-09-10 | 229.00 | 229.00 | 213.25 | 225.32 | 224.31 | 839 |
| 2026-09-09 | 224.00 | 229.38 | 220.50 | 225.12 | 224.11 | 1,055 |
| 2026-09-08 | 233.00 | 236.00 | 223.94 | 224.71 | 223.70 | 2,057 |
| 2026-09-04 | 230.00 | 230.00 | 224.99 | 227.64 | 226.62 | 1,333 |
| 2026-09-03 | 230.00 | 236.20 | 222.22 | 226.34 | 225.33 | 1,002 |
| 2026-09-02 | 221.70 | 230.48 | 217.30 | 227.54 | 226.52 | 1,612 |
| 2026-09-01 | 224.58 | 230.81 | 217.51 | 220.84 | 219.85 | 1,564 |
| 2026-08-28 | 222.50 | 229.34 | 220.50 | 222.87 | 221.87 | 993 |
| 2026-08-27 | 229.70 | 231.52 | 223.11 | 224.98 | 223.97 | 2,182 |
| 2026-08-26 | 227.36 | 229.79 | 221.00 | 223.93 | 222.93 | 1,045 |
| 2026-08-25 | 224.40 | 231.99 | 221.42 | 224.22 | 223.22 | 1,227 |
| 2026-08-24 | 223.70 | 227.50 | 217.88 | 221.72 | 220.73 | 1,529 |
| 2026-08-21 | 228.00 | 230.00 | 222.30 | 223.91 | 222.91 | 895 |
| 2026-08-20 | 227.00 | 232.20 | 223.10 | 224.45 | 223.44 | 1,023 |
| 2026-08-19 | 231.21 | 235.84 | 225.03 | 226.16 | 225.15 | 1,562 |
| 2026-08-18 | 74.326 | 228.00 | 74.326 | 74.326 | 73.993 | 92 |
| 2026-08-17 | 233.16 | 240.41 | 233.16 | 234.75 | 233.70 | 9,182 |
| 2026-08-14 | 231.70 | 237.74 | 228.69 | 232.57 | 231.53 | 840 |
| 2026-08-13 | 237.63 | 239.75 | 227.50 | 234.67 | 233.62 | 2,692 |
| 2026-08-12 | 239.81 | 245.44 | 234.15 | 235.10 | 234.05 | 9,425 |
| 2026-08-11 | 237.22 | 241.06 | 230.01 | 235.01 | 233.96 | 1,232 |
| 2026-08-10 | 246.71 | 248.84 | 233.72 | 235.73 | 234.67 | 969 |
| 2026-08-07 | 241.47 | 243.00 | 231.82 | 239.92 | 238.84 | 526 |
| 2026-08-06 | 235.09 | 236.66 | 226.53 | 234.96 | 233.91 | 3,095 |
| 2026-08-05 | 239.00 | 242.25 | 229.80 | 232.04 | 231.00 | 2,028 |
| 2026-08-04 | 226.00 | 237.70 | 222.00 | 236.06 | 235.00 | 3,517 |
| 2026-08-03 | 230.50 | 235.00 | 218.56 | 224.47 | 223.46 | 5,807 |
| 2026-07-31 | 247.01 | 252.21 | 231.87 | 231.87 | 230.83 | 5,286 |
| 2026-07-30 | 240.00 | 252.51 | 239.06 | 248.64 | 247.53 | 5,014 |
Page 1 of 5 · 247 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.