NASDAQ:NXPI | Historical Stock Price | NXP Semiconductors N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-08-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.45$21.46$44.07$90.50$185.85$381.672010-08-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$127.26$129.52957,800——
2019-12-30$127.55$129.82935,300——
2019-12-27$128.19$130.471,011,500——
2019-12-26$128.68$130.97972,500——
2019-12-24$129.20$131.50958,500——
2019-12-23$128.03$130.312,897,500——
2019-12-20$127.69$129.963,772,700——
2019-12-19$125.95$128.192,032,800——
2019-12-18$125.79$128.032,528,300——
2019-12-17$125.93$128.173,725,500——
2019-12-16$124.30$126.512,722,800——
2019-12-13$123.88$126.082,894,800——
2019-12-12$123.98$125.804,633,700——
2019-12-11$121.40$123.183,290,000——
2019-12-10$119.10$120.852,526,300——
2019-12-09$117.85$119.581,150,900——
2019-12-06$118.67$120.412,253,200——
2019-12-05$117.11$118.831,492,400——
2019-12-04$116.28$117.992,832,400——
2019-12-03$114.61$116.292,436,100——
2019-12-02$114.76$116.452,320,700——
2019-11-29$115.58$117.281,102,700——
2019-11-27$117.41$119.141,220,500——
2019-11-26$116.63$118.343,628,200——
2019-11-25$117.08$118.803,176,800——
2019-11-22$115.22$116.912,336,300——
2019-11-21$114.26$115.943,008,600——
2019-11-20$114.74$116.433,714,700——
2019-11-19$114.01$115.693,840,000——
2019-11-18$115.92$117.622,169,800——
2019-11-15$117.48$119.212,067,200——
2019-11-14$117.99$119.722,497,200——
2019-11-13$118.77$120.522,278,000——
2019-11-12$118.94$120.694,317,300——
2019-11-11$118.26$120.002,902,600——
2019-11-08$117.62$119.352,067,100——
2019-11-07$117.40$119.133,119,100——
2019-11-06$116.47$118.183,394,500——
2019-11-05$118.66$120.405,598,800——
2019-11-04$117.88$119.613,739,800——
2019-11-01$118.00$119.734,965,600——
2019-10-31$113.68$115.353,482,500——
2019-10-30$114.81$116.504,095,400——
2019-10-29$114.41$116.099,320,200——
2019-10-28$108.65$110.255,513,600——
2019-10-25$105.86$107.423,594,800——
2019-10-24$106.07$107.633,152,200——
2019-10-23$103.21$104.735,798,500——
2019-10-22$107.78$109.362,152,800——
2019-10-21$109.98$111.601,750,800——
2019-10-18$109.01$110.611,927,200——
2019-10-17$109.81$111.422,131,400——
2019-10-16$108.61$110.212,974,200——
2019-10-15$111.97$113.621,870,400——
2019-10-14$111.24$112.881,894,000——
2019-10-11$110.76$112.394,065,100——
2019-10-10$107.25$108.832,442,500——
2019-10-09$105.96$107.522,062,800——
2019-10-08$103.75$105.273,628,800——
2019-10-07$107.99$109.581,560,000——
2019-10-04$109.88$111.501,729,200——
2019-10-03$107.32$108.902,947,200——
2019-10-02$106.70$108.272,947,800——
2019-10-01$108.97$110.574,619,400——
2019-09-30$109.12$110.722,538,100——
2019-09-27$106.53$108.102,809,000——
2019-09-26$108.41$110.003,239,700——
2019-09-25$108.22$109.813,003,800——
2019-09-24$103.90$105.431,997,100——
2019-09-23$106.05$107.611,637,500——
2019-09-20$104.80$106.343,249,700——
2019-09-19$108.36$109.951,368,000——
2019-09-18$107.82$109.401,252,100——
2019-09-17$107.76$109.341,482,500——
2019-09-16$107.57$109.151,980,600——
2019-09-13$110.73$112.361,751,100——
2019-09-12$110.03$111.273,031,000——
2019-09-11$110.00$111.243,418,500——
2019-09-10$107.86$109.073,374,200——
2019-09-09$107.39$108.602,929,300——
2019-09-06$105.81$107.001,422,500——
2019-09-05$106.00$107.193,276,900——
2019-09-04$101.85$102.991,936,800——
2019-09-03$99.17$100.281,902,700——
2019-08-30$102.14$103.291,639,500——
2019-08-29$101.56$102.701,725,600——
2019-08-28$100.28$101.411,689,600——
2019-08-27$98.72$99.832,475,800——
2019-08-26$98.71$99.822,519,100——
2019-08-23$97.99$99.095,239,600——
2019-08-22$103.29$104.451,265,400——
2019-08-21$103.36$104.521,398,200——
2019-08-20$102.87$104.031,799,400——
2019-08-19$103.46$104.622,987,600——
2019-08-16$103.56$104.723,176,700——
2019-08-15$99.77$100.892,311,000——
2019-08-14$99.99$101.113,573,400——
2019-08-13$102.17$103.323,488,200——
2019-08-12$98.25$99.352,106,100——
2019-08-09$99.88$101.002,389,200——
2019-08-08$101.48$102.622,916,500——
2019-08-07$102.37$103.523,998,500——
2019-08-06$100.27$101.403,871,400——
2019-08-05$96.90$97.994,565,300——
2019-08-02$100.46$101.593,231,300——
2019-08-01$100.00$101.126,705,000——
2019-07-31$103.39$104.555,025,700——
2019-07-30$105.79$106.985,185,800——
2019-07-29$104.23$105.404,042,800——
2019-07-26$102.36$103.512,940,800——
2019-07-25$101.77$102.914,053,500——
2019-07-24$105.50$106.696,759,400——
2019-07-23$100.94$102.073,086,000——
2019-07-22$98.74$99.852,173,900——
2019-07-19$97.96$99.063,547,600——
2019-07-18$97.12$98.212,974,600——
2019-07-17$96.40$97.481,982,200——
2019-07-16$97.01$98.102,925,100——
2019-07-15$99.16$100.273,266,300——
2019-07-12$96.99$98.082,620,900——
2019-07-11$94.12$95.182,893,500——
2019-07-10$96.13$97.212,803,500——
2019-07-09$95.92$97.003,327,600——
2019-07-08$95.55$96.622,905,000——
2019-07-05$96.53$97.612,688,100——
2019-07-03$97.68$98.781,597,500——
2019-07-02$98.08$99.182,834,700——
2019-07-01$99.92$101.046,131,500——
2019-06-28$97.61$98.7123,376,300——
2019-06-27$99.23$100.354,482,900——
2019-06-26$97.14$98.232,976,300——
2019-06-25$95.11$96.182,882,100——
2019-06-24$97.65$98.753,141,700——
2019-06-21$98.06$99.163,567,300——
2019-06-20$98.01$99.113,523,500——
2019-06-19$96.22$97.302,695,200——
2019-06-18$94.78$95.853,697,300——
2019-06-17$89.70$90.712,695,600——
2019-06-14$90.89$91.913,758,500——
2019-06-13$94.44$95.502,047,700——
2019-06-12$93.76$94.563,891,500——
2019-06-11$95.46$96.282,311,500——
2019-06-10$95.39$96.203,008,600——
2019-06-07$92.64$93.431,877,700——
2019-06-06$92.29$93.083,751,800——
2019-06-05$93.45$94.252,224,500——
2019-06-04$94.63$95.444,331,000——
2019-06-03$89.63$90.403,424,000——
2019-05-31$88.16$88.914,020,400——
2019-05-30$90.88$91.662,737,500——
2019-05-29$89.12$89.884,207,300——
2019-05-28$89.61$90.3811,811,900——
2019-05-24$91.81$92.593,230,800——
2019-05-23$91.91$92.705,022,900——
2019-05-22$93.64$94.443,760,400——
2019-05-21$96.68$97.515,394,400——
2019-05-20$92.60$93.394,759,000——
2019-05-17$95.13$95.943,348,300——
2019-05-16$97.65$98.483,410,800——
2019-05-15$100.17$101.034,148,000——
2019-05-14$98.17$99.014,875,900——
2019-05-13$93.12$93.925,061,300——
2019-05-10$100.17$101.032,745,900——
2019-05-09$100.33$101.194,142,800——
2019-05-08$101.50$102.374,099,500——
2019-05-07$102.46$103.344,390,800——
2019-05-06$106.02$106.932,967,600——
2019-05-03$108.08$109.003,445,600——
2019-05-02$106.60$107.513,989,100——
2019-05-01$104.99$105.894,463,500——
2019-04-30$105.62$106.5210,559,400——
2019-04-29$97.90$98.744,440,000——
2019-04-26$99.00$99.852,755,900——
2019-04-25$97.68$98.512,899,300——
2019-04-24$100.13$100.993,802,900——
2019-04-23$99.03$99.884,126,100——
2019-04-22$98.47$99.312,083,300——
2019-04-18$100.59$101.452,832,000——
2019-04-17$101.17$102.033,210,100——
2019-04-16$100.66$101.522,682,500——
2019-04-15$99.23$100.082,563,900——
2019-04-12$100.34$101.203,327,300——
2019-04-11$97.65$98.482,076,700——
2019-04-10$98.13$98.972,297,200——
2019-04-09$97.59$98.422,685,000——
2019-04-08$98.61$99.452,297,300——
2019-04-05$98.15$98.992,818,800——
2019-04-04$96.57$97.402,867,200——
2019-04-03$96.18$97.004,286,500——
2019-04-02$92.79$93.582,713,000——
2019-04-01$94.39$95.204,016,400——
2019-03-29$88.39$89.153,212,800——
2019-03-28$85.92$86.653,056,100——
2019-03-27$87.35$88.103,900,900——
2019-03-26$89.29$90.051,821,000——
2019-03-25$88.93$89.692,364,000——
2019-03-22$90.66$91.431,987,700——
2019-03-21$94.29$95.102,413,800——
2019-03-20$91.03$91.811,699,000——
2019-03-19$92.82$93.611,938,400——
2019-03-18$92.27$93.061,867,100——
2019-03-15$93.38$94.184,103,000——
2019-03-14$92.85$93.392,099,900——
2019-03-13$93.40$93.941,525,500——
2019-03-12$93.99$94.542,006,800——
2019-03-11$94.28$94.833,117,300——
2019-03-08$93.18$93.723,961,600——
2019-03-07$94.08$94.636,070,100——
2019-03-06$91.88$92.422,962,700——
2019-03-05$93.30$93.842,272,900——
2019-03-04$93.48$94.022,251,000——
2019-03-01$94.25$94.804,001,100——
2019-02-28$91.32$91.852,358,100——
2019-02-27$91.83$92.374,966,200——
2019-02-26$94.10$94.654,286,800——
2019-02-25$97.14$97.715,013,400——
2019-02-22$94.51$95.063,496,600——
2019-02-21$94.35$94.904,865,800——
2019-02-20$94.25$94.804,072,400——
2019-02-19$92.50$93.042,694,900——
2019-02-15$93.04$93.583,500,700——
2019-02-14$91.75$92.283,347,400——
2019-02-13$91.88$92.424,025,300——
2019-02-12$93.23$93.776,275,900——
2019-02-11$89.25$89.774,085,300——
2019-02-08$87.51$88.025,589,200——
2019-02-07$90.73$91.268,803,900——
2019-02-06$92.45$92.999,862,900——
2019-02-05$90.24$90.775,821,400——
2019-02-04$88.70$89.223,253,500——
2019-02-01$88.40$88.924,916,000——
2019-01-31$87.03$87.543,046,900——
2019-01-30$87.72$88.235,051,400——
2019-01-29$85.74$86.243,496,300——
2019-01-28$85.66$86.163,655,600——
2019-01-25$85.24$85.745,673,700——
2019-01-24$84.25$84.748,390,300——
2019-01-23$78.90$79.363,480,800——
2019-01-22$79.09$79.555,039,900——
2019-01-18$80.79$81.268,818,900——
2019-01-17$79.14$79.605,297,000——
2019-01-16$78.34$78.805,619,500——
2019-01-15$78.07$78.535,438,800——
2019-01-14$78.61$79.073,335,900——
2019-01-11$79.48$79.943,447,900——
2019-01-10$80.03$80.503,116,100——
2019-01-09$79.94$80.416,325,800——
2019-01-08$76.44$76.894,009,000——
2019-01-07$76.01$76.453,515,700——
2019-01-04$75.45$75.894,866,700——
2019-01-03$71.97$72.395,356,900——
2019-01-02$75.03$75.474,720,900——