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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$159.01$163.98839,100——
2020-12-30$159.39$164.37888,900——
2020-12-29$155.91$160.781,043,400——
2020-12-28$158.17$163.111,063,400——
2020-12-24$157.33$162.25480,500——
2020-12-23$156.86$161.761,571,300——
2020-12-22$156.38$161.271,489,900——
2020-12-21$157.03$161.941,529,500——
2020-12-18$155.51$160.374,232,000——
2020-12-17$158.06$163.001,686,400——
2020-12-16$157.28$162.202,195,200——
2020-12-15$160.06$165.062,499,500——
2020-12-14$158.46$163.412,075,000——
2020-12-11$157.10$161.621,442,600——
2020-12-10$158.27$162.833,002,400——
2020-12-09$157.32$161.853,678,700——
2020-12-08$166.37$171.161,329,300——
2020-12-07$165.09$169.842,213,400——
2020-12-04$163.99$168.712,248,700——
2020-12-03$158.79$163.361,576,800——
2020-12-02$160.54$165.161,145,000——
2020-12-01$159.08$163.661,932,900——
2020-11-30$158.42$162.982,268,000——
2020-11-27$158.94$163.521,038,600——
2020-11-25$157.67$162.211,700,300——
2020-11-24$158.47$163.032,314,000——
2020-11-23$155.91$160.402,137,000——
2020-11-20$150.57$154.901,533,200——
2020-11-19$151.35$155.711,765,400——
2020-11-18$148.15$152.421,218,400——
2020-11-17$149.39$153.691,798,100——
2020-11-16$149.99$154.311,888,300——
2020-11-13$146.49$150.711,085,000——
2020-11-12$144.30$148.451,431,800——
2020-11-11$145.07$149.251,659,800——
2020-11-10$140.24$144.282,172,300——
2020-11-09$144.86$149.033,523,700——
2020-11-06$146.72$150.942,748,200——
2020-11-05$144.38$148.542,242,200——
2020-11-04$139.38$143.392,354,400——
2020-11-03$138.88$142.881,747,400——
2020-11-02$137.31$141.261,903,100——
2020-10-30$135.12$139.012,286,300——
2020-10-29$136.17$140.092,721,700——
2020-10-28$129.77$133.513,015,700——
2020-10-27$133.23$137.072,530,500——
2020-10-26$134.89$138.772,856,100——
2020-10-23$137.18$141.131,439,700——
2020-10-22$134.89$138.771,512,800——
2020-10-21$135.86$139.771,681,900——
2020-10-20$135.21$139.101,353,900——
2020-10-19$136.33$140.251,606,800——
2020-10-16$137.23$141.181,300,600——
2020-10-15$136.87$140.811,555,900——
2020-10-14$137.11$141.062,317,200——
2020-10-13$136.84$140.782,605,400——
2020-10-12$142.08$146.172,861,300——
2020-10-09$141.53$145.605,037,400——
2020-10-08$134.83$138.712,208,200——
2020-10-07$133.60$137.451,838,900——
2020-10-06$130.90$134.672,187,500——
2020-10-05$132.00$135.802,269,200——
2020-10-02$127.39$131.062,130,600——
2020-10-01$130.99$134.763,429,300——
2020-09-30$124.81$128.402,005,200——
2020-09-29$123.29$126.841,626,400——
2020-09-28$124.00$127.572,143,400——
2020-09-25$119.83$123.282,039,600——
2020-09-24$119.16$122.591,810,500——
2020-09-23$119.94$123.391,595,700——
2020-09-22$122.63$126.161,606,800——
2020-09-21$121.35$124.842,024,500——
2020-09-18$126.09$129.724,200,600——
2020-09-17$127.76$131.442,066,300——
2020-09-16$128.59$132.292,053,200——
2020-09-15$127.41$131.081,601,100——
2020-09-14$125.70$129.321,538,600——
2020-09-11$124.75$127.961,397,200——
2020-09-10$123.10$126.261,487,800——
2020-09-09$124.24$127.432,269,000——
2020-09-08$119.72$122.802,541,600——
2020-09-04$126.33$129.581,607,600——
2020-09-03$126.10$129.342,010,100——
2020-09-02$132.10$135.491,541,400——
2020-09-01$128.20$131.492,090,500——
2020-08-31$125.76$128.992,257,300——
2020-08-28$127.23$130.501,736,600——
2020-08-27$126.05$129.291,376,400——
2020-08-26$127.53$130.811,422,900——
2020-08-25$127.31$130.582,054,900——
2020-08-24$123.78$126.961,042,400——
2020-08-21$121.50$124.621,376,000——
2020-08-20$121.45$124.571,112,900——
2020-08-19$123.75$126.931,561,000——
2020-08-18$124.38$127.582,000,800——
2020-08-17$124.80$128.011,171,800——
2020-08-14$123.04$126.20739,300——
2020-08-13$122.74$125.891,096,800——
2020-08-12$124.91$128.121,735,500——
2020-08-11$121.33$124.451,764,300——
2020-08-10$121.39$124.511,224,400——
2020-08-07$120.71$123.811,842,700——
2020-08-06$122.45$125.602,337,900——
2020-08-05$119.86$122.942,182,900——
2020-08-04$120.91$124.022,327,700——
2020-08-03$119.15$122.211,606,200——
2020-07-31$117.53$120.553,344,800——
2020-07-30$117.22$120.233,057,700——
2020-07-29$119.09$122.152,861,600——
2020-07-28$115.24$118.206,709,100——
2020-07-27$120.24$123.332,978,600——
2020-07-24$115.75$118.723,147,700——
2020-07-23$119.18$122.242,605,400——
2020-07-22$121.36$124.482,333,500——
2020-07-21$123.49$126.662,380,100——
2020-07-20$123.56$126.741,731,200——
2020-07-17$122.71$125.862,173,100——
2020-07-16$121.13$124.241,534,700——
2020-07-15$121.83$124.962,037,800——
2020-07-14$120.45$123.552,583,200——
2020-07-13$117.04$120.053,100,500——
2020-07-10$117.10$120.111,621,600——
2020-07-09$117.90$120.932,320,800——
2020-07-08$116.43$119.421,499,100——
2020-07-07$115.43$118.401,327,200——
2020-07-06$116.53$119.522,002,000——
2020-07-02$112.72$115.622,030,500——
2020-07-01$111.91$114.791,824,300——
2020-06-30$114.04$116.972,681,500——
2020-06-29$111.58$114.452,510,300——
2020-06-26$108.15$110.934,922,100——
2020-06-25$113.37$116.283,482,100——
2020-06-24$113.06$115.974,056,000——
2020-06-23$119.92$123.002,487,200——
2020-06-22$117.04$120.053,762,300——
2020-06-19$117.27$120.2822,349,900——
2020-06-18$117.19$120.205,303,400——
2020-06-17$116.75$119.754,844,200——
2020-06-16$113.26$116.175,838,000——
2020-06-15$109.46$112.274,030,600——
2020-06-12$106.17$108.903,346,800——
2020-06-11$102.47$104.722,980,400——
2020-06-10$110.29$112.712,926,000——
2020-06-09$111.51$113.963,161,300——
2020-06-08$114.10$116.604,465,100——
2020-06-05$113.82$116.327,954,100——
2020-06-04$109.55$111.956,754,200——
2020-06-03$108.55$110.937,679,600——
2020-06-02$101.45$103.685,259,400——
2020-06-01$99.19$101.376,320,700——
2020-05-29$96.10$98.2142,770,800——
2020-05-28$99.26$101.443,774,300——
2020-05-27$104.39$106.685,118,100——
2020-05-26$102.01$104.254,900,700——
2020-05-22$98.33$100.492,694,800——
2020-05-21$98.89$101.063,395,100——
2020-05-20$103.60$105.874,409,300——
2020-05-19$99.04$101.213,498,700——
2020-05-18$102.07$104.315,700,400——
2020-05-15$90.45$92.434,376,400——
2020-05-14$93.59$95.643,380,100——
2020-05-13$93.03$95.075,532,500——
2020-05-12$98.33$100.492,000,200——
2020-05-11$102.56$104.811,839,500——
2020-05-08$104.84$107.142,694,100——
2020-05-07$102.66$104.912,336,900——
2020-05-06$100.38$102.582,703,200——
2020-05-05$99.20$101.382,913,300——
2020-05-04$96.56$98.683,739,200——
2020-05-01$95.50$97.602,799,800——
2020-04-30$99.57$101.754,967,900——
2020-04-29$106.77$109.116,470,700——
2020-04-28$98.34$100.505,908,800——
2020-04-27$97.13$99.264,775,900——
2020-04-24$94.43$96.504,025,200——
2020-04-23$88.08$90.012,398,700——
2020-04-22$89.06$91.013,599,000——
2020-04-21$81.06$82.845,091,700——
2020-04-20$86.70$88.602,798,700——
2020-04-17$90.17$92.153,477,200——
2020-04-16$89.01$90.962,985,600——
2020-04-15$87.14$89.053,902,200——
2020-04-14$92.28$94.302,561,200——
2020-04-13$89.11$91.071,717,800——
2020-04-09$89.97$91.944,008,200——
2020-04-08$91.58$93.594,222,100——
2020-04-07$84.28$86.133,938,300——
2020-04-06$86.94$88.853,657,900——
2020-04-03$75.75$77.412,330,700——
2020-04-02$77.78$79.492,455,300——
2020-04-01$74.73$76.373,434,000——
2020-03-31$82.93$84.752,696,900——
2020-03-30$84.93$86.792,963,000——
2020-03-27$81.30$83.082,923,100——
2020-03-26$89.72$91.694,068,300——
2020-03-25$84.86$86.723,173,900——
2020-03-24$85.73$87.613,691,000——
2020-03-23$77.27$78.973,664,800——
2020-03-20$73.58$75.195,722,100——
2020-03-19$76.12$77.796,107,900——
2020-03-18$64.56$65.9810,744,500——
2020-03-17$80.08$81.849,133,800——
2020-03-16$80.32$82.087,781,200——
2020-03-13$95.54$97.647,099,000——
2020-03-12$91.97$93.607,271,900——
2020-03-11$100.52$102.314,957,800——
2020-03-10$106.85$108.754,622,400——
2020-03-09$101.97$103.785,696,500——
2020-03-06$111.69$113.683,544,400——
2020-03-05$115.27$117.323,161,500——
2020-03-04$121.27$123.432,755,600——
2020-03-03$116.56$118.633,969,600——
2020-03-02$120.08$122.214,306,000——
2020-02-28$113.69$115.715,492,900——
2020-02-27$114.64$116.684,950,600——
2020-02-26$119.47$121.594,415,400——
2020-02-25$120.82$122.974,628,400——
2020-02-24$124.04$126.255,135,500——
2020-02-21$130.50$132.823,521,900——
2020-02-20$134.80$137.202,295,000——
2020-02-19$134.95$137.352,028,200——
2020-02-18$133.87$136.251,919,900——
2020-02-14$137.08$139.521,846,700——
2020-02-13$138.69$141.161,426,200——
2020-02-12$137.83$140.282,592,900——
2020-02-11$135.52$137.932,407,000——
2020-02-10$133.19$135.561,769,600——
2020-02-07$132.26$134.612,522,400——
2020-02-06$135.34$137.752,082,800——
2020-02-05$134.23$136.624,386,700——
2020-02-04$130.51$132.835,560,000——
2020-02-03$125.70$127.934,205,200——
2020-01-31$126.86$129.124,448,500——
2020-01-30$131.62$133.962,039,700——
2020-01-29$132.66$135.022,273,000——
2020-01-28$132.68$135.042,207,500——
2020-01-27$130.45$132.773,781,200——
2020-01-24$135.28$137.682,887,600——
2020-01-23$136.41$138.832,534,100——
2020-01-22$134.64$137.032,422,000——
2020-01-21$133.96$136.342,018,200——
2020-01-17$133.84$136.222,268,300——
2020-01-16$134.18$136.572,495,100——
2020-01-15$132.50$134.862,206,200——
2020-01-14$132.71$135.072,499,200——
2020-01-13$131.98$134.332,313,900——
2020-01-10$129.64$131.942,294,000——
2020-01-09$129.18$131.482,429,600——
2020-01-08$128.36$130.641,589,100——
2020-01-07$128.04$130.322,595,500——
2020-01-06$126.40$128.652,157,900——
2020-01-03$127.30$129.561,546,100——
2020-01-02$128.54$130.832,247,900——