NXP Semiconductors N.V. ( NXPI) - Price History
Monthly price history for NXPI (NXP Semiconductors N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $295.96 | $295.96 |
| May 2026 | $321.35 | $321.35 |
| April 2026 | $293.59 | $293.59 |
| March 2026 | $196.86 | $196.86 |
| February 2026 | $225.84 | $227.01 |
| January 2026 | $224.97 | $226.14 |
| December 2025 | $215.94 | $217.06 |
| November 2025 | $193.07 | $194.94 |
| October 2025 | $207.12 | $209.12 |
| September 2025 | $225.55 | $227.73 |
| August 2025 | $231.53 | $234.85 |
| July 2025 | $210.75 | $213.77 |
| June 2025 | $215.40 | $218.49 |
| May 2025 | $187.56 | $191.13 |
| April 2025 | $180.86 | $184.31 |
| March 2025 | $186.50 | $190.06 |
| February 2025 | $210.52 | $215.59 |
| January 2025 | $203.65 | $208.55 |
| December 2024 | $202.96 | $207.85 |
| November 2024 | $222.96 | $229.37 |
| October 2024 | $227.95 | $234.50 |
| September 2024 | $233.30 | $240.01 |
| August 2024 | $248.10 | $256.36 |
| July 2024 | $254.68 | $263.16 |
| June 2024 | $260.42 | $269.09 |
| May 2024 | $262.39 | $272.10 |
| April 2024 | $247.05 | $256.19 |
| March 2024 | $238.93 | $247.77 |
| February 2024 | $239.79 | $249.73 |
| January 2024 | $202.19 | $210.57 |
| December 2023 | $220.54 | $229.68 |
| November 2023 | $195.05 | $204.08 |
| October 2023 | $164.80 | $172.43 |
| September 2023 | $191.08 | $199.92 |
| August 2023 | $195.64 | $205.72 |
| July 2023 | $212.06 | $222.98 |
| June 2023 | $194.65 | $204.68 |
| May 2023 | $169.41 | $179.10 |
| April 2023 | $154.88 | $163.74 |
| March 2023 | $176.40 | $186.48 |
| February 2023 | $167.85 | $178.48 |
| January 2023 | $173.33 | $184.31 |
| December 2022 | $148.62 | $158.03 |
| November 2022 | $164.56 | $175.84 |
| October 2022 | $136.71 | $146.08 |
| September 2022 | $138.05 | $147.51 |
| August 2022 | $153.19 | $164.58 |
| July 2022 | $171.15 | $183.88 |
| June 2022 | $137.78 | $148.03 |
| May 2022 | $175.74 | $189.76 |
| April 2022 | $158.27 | $170.90 |
| March 2022 | $171.41 | $185.08 |
| February 2022 | $175.24 | $190.12 |
| January 2022 | $189.36 | $205.44 |
| December 2021 | $209.95 | $227.78 |
| November 2021 | $205.36 | $223.36 |
| October 2021 | $184.67 | $200.86 |
| September 2021 | $180.08 | $195.87 |
| August 2021 | $197.27 | $215.13 |
| July 2021 | $189.26 | $206.39 |
| June 2021 | $188.64 | $205.72 |
| May 2021 | $193.33 | $211.42 |
| April 2021 | $176.04 | $192.51 |
| March 2021 | $184.11 | $201.34 |
| February 2021 | $166.43 | $182.55 |
| January 2021 | $146.30 | $160.47 |
| December 2020 | $144.97 | $159.01 |
| November 2020 | $144.08 | $158.42 |
| October 2020 | $122.89 | $135.12 |
| September 2020 | $113.52 | $124.81 |
| August 2020 | $114.04 | $125.76 |
| July 2020 | $106.57 | $117.53 |
| June 2020 | $103.41 | $114.04 |
| May 2020 | $86.82 | $96.10 |
| April 2020 | $89.96 | $99.57 |
| March 2020 | $74.92 | $82.93 |
| February 2020 | $102.30 | $113.69 |
| January 2020 | $114.15 | $126.86 |
| December 2019 | $114.51 | $127.26 |
| November 2019 | $103.68 | $115.58 |
| October 2019 | $101.98 | $113.68 |
| September 2019 | $97.89 | $109.12 |
| August 2019 | $91.31 | $102.14 |
| July 2019 | $92.43 | $103.39 |
| June 2019 | $87.26 | $97.61 |
| May 2019 | $78.60 | $88.16 |
| April 2019 | $94.17 | $105.62 |
| March 2019 | $78.81 | $88.39 |
| February 2019 | $81.20 | $91.32 |
| January 2019 | $77.39 | $87.03 |
| December 2018 | $65.16 | $73.28 |
| November 2018 | $73.90 | $83.37 |
| October 2018 | $66.47 | $74.99 |
| September 2018 | $75.79 | $85.50 |
| August 2018 | $82.34 | $93.14 |
| July 2018 | $84.29 | $95.34 |
| June 2018 | $96.60 | $109.27 |
| May 2018 | $100.78 | $114 |
| April 2018 | $92.74 | $104.90 |
| March 2018 | $103.44 | $117 |
| February 2018 | $110.21 | $124.66 |
| January 2018 | $106.37 | $120.32 |
| December 2017 | $103.52 | $117.09 |
| November 2017 | $100.24 | $113.39 |
| October 2017 | $103.48 | $117.05 |
| September 2017 | $99.98 | $113.09 |
| August 2017 | $99.86 | $112.96 |
| July 2017 | $97.54 | $110.33 |
| June 2017 | $96.76 | $109.45 |
| May 2017 | $97.16 | $109.90 |
| April 2017 | $93.49 | $105.75 |
| March 2017 | $91.50 | $103.50 |
| February 2017 | $90.89 | $102.81 |
| January 2017 | $86.51 | $97.85 |
| December 2016 | $86.65 | $98.01 |
| November 2016 | $87.66 | $99.15 |
| October 2016 | $88.41 | $100 |
| September 2016 | $90.18 | $102.01 |
| August 2016 | $77.82 | $88.02 |
| July 2016 | $74.34 | $84.09 |
| June 2016 | $69.26 | $78.34 |
| May 2016 | $83.54 | $94.49 |
| April 2016 | $75.39 | $85.28 |
| March 2016 | $71.67 | $81.07 |
| February 2016 | $62.98 | $71.24 |
| January 2016 | $66.11 | $74.78 |
| December 2015 | $74.48 | $84.25 |
| November 2015 | $82.62 | $93.46 |
| October 2015 | $69.27 | $78.35 |
| September 2015 | $76.98 | $87.07 |
| August 2015 | $74.84 | $84.65 |
| July 2015 | $85.74 | $96.99 |
| June 2015 | $86.82 | $98.20 |
| May 2015 | $99.24 | $112.25 |
| April 2015 | $84.98 | $96.12 |
| March 2015 | $88.72 | $100.36 |
| February 2015 | $75.06 | $84.90 |
| January 2015 | $70.14 | $79.34 |
| December 2014 | $67.54 | $76.40 |
| November 2014 | $68.79 | $77.81 |
| October 2014 | $60.70 | $68.66 |
| September 2014 | $60.50 | $68.43 |
| August 2014 | $60.58 | $68.52 |
| July 2014 | $55.12 | $62.35 |
| June 2014 | $58.51 | $66.18 |
| May 2014 | $54.90 | $62.10 |
| April 2014 | $52.71 | $59.62 |
| March 2014 | $51.99 | $58.81 |
| February 2014 | $49.71 | $56.23 |
| January 2014 | $42.74 | $48.35 |
| December 2013 | $40.60 | $45.93 |
| November 2013 | $37.57 | $42.50 |
| October 2013 | $37.26 | $42.14 |
| September 2013 | $32.90 | $37.21 |
| August 2013 | $32.86 | $37.17 |
| July 2013 | $28.86 | $32.65 |
| June 2013 | $27.42 | $31.02 |
| May 2013 | $27.27 | $30.85 |
| April 2013 | $24.36 | $27.55 |
| March 2013 | $26.78 | $30.29 |
| February 2013 | $28.57 | $32.32 |
| January 2013 | $26.52 | $30 |
| December 2012 | $23.27 | $26.32 |
| November 2012 | $21.64 | $24.48 |
| October 2012 | $21.45 | $24.26 |
| September 2012 | $22.11 | $25.01 |
| August 2012 | $20.62 | $23.32 |
| July 2012 | $19.97 | $22.59 |
| June 2012 | $20.54 | $23.23 |
| May 2012 | $18.66 | $21.11 |
| April 2012 | $22.85 | $25.85 |
| March 2012 | $23.52 | $26.61 |
| February 2012 | $21.92 | $24.80 |
| January 2012 | $18.77 | $21.23 |
| December 2011 | $13.59 | $15.37 |
| November 2011 | $14.94 | $16.90 |
| October 2011 | $15.89 | $17.97 |
| September 2011 | $12.48 | $14.12 |
| August 2011 | $14.40 | $16.29 |
| July 2011 | $17.49 | $19.78 |
| June 2011 | $23.63 | $26.73 |
| May 2011 | $25.22 | $28.53 |
| April 2011 | $29.53 | $33.40 |
| March 2011 | $26.50 | $29.97 |
| February 2011 | $28.25 | $31.95 |
| January 2011 | $22.76 | $25.74 |
| December 2010 | $18.50 | $20.93 |
| November 2010 | $11.12 | $12.58 |
| October 2010 | $11.66 | $13.19 |
| September 2010 | $10.95 | $12.39 |
| August 2010 | $9.80 | $11.08 |
NXPI
Price: $295.96
52 week price:
Dividend Yield: 1.34%
5-year range yield:
Forward Dividend Yield: 1.26%
Payout Ratio: 37.94%
Payout Ratio Range:
Dividend Per Share: 4.06 USD
Earnings Per Share: 10.29 USD
P/E Ratio: 28.26
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Country: Netherlands
Volume: 2.1 million
Ebitda: 752.0 millionMarket Capitalization: 76.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 18.14%
DGR5: 25.45%