NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 204.42 | 204.75 | 198.50 | 204.56 | 201.01 | 2,586,456 |
| 2025-11-06 | 209.13 | 210.37 | 204.69 | 206.45 | 202.87 | 2,037,842 |
| 2025-11-05 | 205.17 | 213.09 | 205.04 | 210.44 | 206.79 | 2,307,041 |
| 2025-11-04 | 208.47 | 209.96 | 203.93 | 204.42 | 200.87 | 2,904,757 |
| 2025-11-03 | 211.07 | 212.78 | 207.94 | 210.39 | 206.74 | 1,982,860 |
| 2025-10-31 | 206.38 | 212.22 | 205.20 | 209.12 | 205.49 | 2,506,419 |
| 2025-10-30 | 204.65 | 209.70 | 203.38 | 206.38 | 202.80 | 3,417,113 |
| 2025-10-29 | 212.28 | 213.02 | 202.48 | 204.71 | 201.16 | 5,104,821 |
| 2025-10-28 | 218.16 | 220.43 | 207.99 | 212.96 | 209.26 | 4,414,713 |
| 2025-10-27 | 221.39 | 221.89 | 218.89 | 221.56 | 217.71 | 4,076,069 |
| 2025-10-24 | 223.96 | 223.96 | 218.12 | 219.16 | 215.36 | 2,500,773 |
| 2025-10-23 | 213.00 | 221.40 | 212.73 | 220.73 | 216.90 | 2,517,902 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 1.0140 USD |
| 2026-06-24 | 1.0140 USD |
| 2026-03-25 | 1.0140 USD |
| 2025-12-10 | 1.0140 USD |
| 2025-09-17 | 1.0140 USD |
| 2025-06-25 | 1.0140 USD |
| 2025-03-19 | 1.0140 USD |
| 2024-12-05 | 1.0140 USD |
| 2024-09-12 | 1.0140 USD |
| 2024-06-13 | 1.0140 USD |
| 2024-03-20 | 1.0140 USD |
| 2023-12-12 | 1.0140 USD |
| 2023-09-12 | 1.0140 USD |
| 2023-06-13 | 1.0140 USD |
| 2023-03-14 | 1.0140 USD |
| 2022-12-14 | 0.8450 USD |
| 2022-09-14 | 0.8450 USD |
| 2022-06-14 | 0.8450 USD |
| 2022-03-14 | 0.8450 USD |
| 2021-12-14 | 0.5630 USD |
| 2021-09-14 | 0.5630 USD |
| 2021-06-14 | 0.5630 USD |
| 2021-03-12 | 0.5630 USD |
| 2020-12-14 | 0.3750 USD |
| 2020-09-14 | 0.3750 USD |
| 2020-06-12 | 0.3750 USD |
| 2020-03-13 | 0.3750 USD |
| 2019-12-13 | 0.3750 USD |
| 2019-09-13 | 0.3750 USD |
| 2019-06-13 | 0.2500 USD |
| 2019-03-15 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.