NXP Semiconductors N.V. - Price History
Monthly price history for NXPI (NXP Semiconductors N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $230.20 | $230.20 |
| March 2024 | $247.77 | $247.77 |
| February 2024 | $248.66 | $249.73 |
| January 2024 | $209.67 | $210.57 |
| December 2023 | $228.70 | $229.68 |
| November 2023 | $202.27 | $204.08 |
| October 2023 | $170.90 | $172.43 |
| September 2023 | $198.15 | $199.92 |
| August 2023 | $202.88 | $205.72 |
| July 2023 | $219.90 | $222.98 |
| June 2023 | $201.85 | $204.68 |
| May 2023 | $175.68 | $179.10 |
| April 2023 | $160.62 | $163.74 |
| March 2023 | $182.92 | $186.48 |
| February 2023 | $174.06 | $178.48 |
| January 2023 | $179.74 | $184.31 |
| December 2022 | $154.12 | $158.03 |
| November 2022 | $170.65 | $175.84 |
| October 2022 | $141.77 | $146.08 |
| September 2022 | $143.16 | $147.51 |
| August 2022 | $158.86 | $164.58 |
| July 2022 | $177.48 | $183.88 |
| June 2022 | $142.88 | $148.03 |
| May 2022 | $182.24 | $189.76 |
| April 2022 | $164.13 | $170.90 |
| March 2022 | $177.75 | $185.08 |
| February 2022 | $181.72 | $190.12 |
| January 2022 | $196.37 | $205.44 |
| December 2021 | $217.72 | $227.78 |
| November 2021 | $212.96 | $223.36 |
| October 2021 | $191.50 | $200.86 |
| September 2021 | $186.74 | $195.87 |
| August 2021 | $204.57 | $215.13 |
| July 2021 | $196.26 | $206.39 |
| June 2021 | $195.62 | $205.72 |
| May 2021 | $200.48 | $211.42 |
| April 2021 | $182.55 | $192.51 |
| March 2021 | $190.92 | $201.34 |
| February 2021 | $172.59 | $182.55 |
| January 2021 | $151.71 | $160.47 |
| December 2020 | $150.33 | $159.01 |
| November 2020 | $149.42 | $158.42 |
| October 2020 | $127.44 | $135.12 |
| September 2020 | $117.72 | $124.81 |
| August 2020 | $118.26 | $125.76 |
| July 2020 | $110.52 | $117.53 |
| June 2020 | $107.24 | $114.04 |
| May 2020 | $90.04 | $96.10 |
| April 2020 | $93.29 | $99.57 |
| March 2020 | $77.70 | $82.93 |
| February 2020 | $106.08 | $113.69 |
| January 2020 | $118.37 | $126.86 |
| December 2019 | $118.74 | $127.26 |
| November 2019 | $107.52 | $115.58 |
| October 2019 | $105.75 | $113.68 |
| September 2019 | $101.51 | $109.12 |
| August 2019 | $94.69 | $102.14 |
| July 2019 | $95.85 | $103.39 |
| June 2019 | $90.49 | $97.61 |
| May 2019 | $81.51 | $88.16 |
| April 2019 | $97.66 | $105.62 |
| March 2019 | $81.73 | $88.39 |
| February 2019 | $84.21 | $91.32 |
| January 2019 | $80.25 | $87.03 |
| December 2018 | $67.57 | $73.28 |
| November 2018 | $76.64 | $83.37 |
| October 2018 | $68.93 | $74.99 |
| September 2018 | $78.59 | $85.50 |
| August 2018 | $85.39 | $93.14 |
| July 2018 | $87.41 | $95.34 |
| June 2018 | $100.18 | $109.27 |
| May 2018 | $104.51 | $114 |
| April 2018 | $96.17 | $104.90 |
| March 2018 | $107.26 | $117 |
| February 2018 | $114.29 | $124.66 |
| January 2018 | $110.31 | $120.32 |
| December 2017 | $107.35 | $117.09 |
| November 2017 | $103.95 | $113.39 |
| October 2017 | $107.31 | $117.05 |
| September 2017 | $103.68 | $113.09 |
| August 2017 | $103.56 | $112.96 |
| July 2017 | $101.15 | $110.33 |
| June 2017 | $100.34 | $109.45 |
| May 2017 | $100.75 | $109.90 |
| April 2017 | $96.95 | $105.75 |
| March 2017 | $94.89 | $103.50 |
| February 2017 | $94.25 | $102.81 |
| January 2017 | $89.71 | $97.85 |
| December 2016 | $89.85 | $98.01 |
| November 2016 | $90.90 | $99.15 |
| October 2016 | $91.68 | $100 |
| September 2016 | $93.52 | $102.01 |
| August 2016 | $80.70 | $88.02 |
| July 2016 | $77.09 | $84.09 |
| June 2016 | $71.82 | $78.34 |
| May 2016 | $86.63 | $94.49 |
| April 2016 | $78.18 | $85.28 |
| March 2016 | $74.32 | $81.07 |
| February 2016 | $65.31 | $71.24 |
| January 2016 | $68.56 | $74.78 |
| December 2015 | $77.24 | $84.25 |
| November 2015 | $85.68 | $93.46 |
| October 2015 | $71.83 | $78.35 |
| September 2015 | $79.82 | $87.07 |
| August 2015 | $77.60 | $84.65 |
| July 2015 | $88.92 | $96.99 |
| June 2015 | $90.03 | $98.20 |
| May 2015 | $102.91 | $112.25 |
| April 2015 | $88.12 | $96.12 |
| March 2015 | $92.01 | $100.36 |
| February 2015 | $77.84 | $84.90 |
| January 2015 | $72.74 | $79.34 |
| December 2014 | $70.04 | $76.40 |
| November 2014 | $71.34 | $77.81 |
| October 2014 | $62.95 | $68.66 |
| September 2014 | $62.74 | $68.43 |
| August 2014 | $62.82 | $68.52 |
| July 2014 | $57.16 | $62.35 |
| June 2014 | $60.67 | $66.18 |
| May 2014 | $56.93 | $62.10 |
| April 2014 | $54.66 | $59.62 |
| March 2014 | $53.92 | $58.81 |
| February 2014 | $51.55 | $56.23 |
| January 2014 | $44.33 | $48.35 |
| December 2013 | $42.11 | $45.93 |
| November 2013 | $38.96 | $42.50 |
| October 2013 | $38.63 | $42.14 |
| September 2013 | $34.11 | $37.21 |
| August 2013 | $34.08 | $37.17 |
| July 2013 | $29.93 | $32.65 |
| June 2013 | $28.44 | $31.02 |
| May 2013 | $28.28 | $30.85 |
| April 2013 | $25.26 | $27.55 |
| March 2013 | $27.77 | $30.29 |
| February 2013 | $29.63 | $32.32 |
| January 2013 | $27.50 | $30 |
| December 2012 | $24.13 | $26.32 |
| November 2012 | $22.44 | $24.48 |
| October 2012 | $22.24 | $24.26 |
| September 2012 | $22.93 | $25.01 |
| August 2012 | $21.38 | $23.32 |
| July 2012 | $20.71 | $22.59 |
| June 2012 | $21.30 | $23.23 |
| May 2012 | $19.35 | $21.11 |
| April 2012 | $23.70 | $25.85 |
| March 2012 | $24.40 | $26.61 |
| February 2012 | $22.74 | $24.80 |
| January 2012 | $19.46 | $21.23 |
| December 2011 | $14.09 | $15.37 |
| November 2011 | $15.49 | $16.90 |
| October 2011 | $16.47 | $17.97 |
| September 2011 | $12.94 | $14.12 |
| August 2011 | $14.93 | $16.29 |
| July 2011 | $18.13 | $19.78 |
| June 2011 | $24.51 | $26.73 |
| May 2011 | $26.16 | $28.53 |
| April 2011 | $30.62 | $33.40 |
| March 2011 | $27.48 | $29.97 |
| February 2011 | $29.29 | $31.95 |
| January 2011 | $23.60 | $25.74 |
| December 2010 | $19.19 | $20.93 |
| November 2010 | $11.53 | $12.58 |
| October 2010 | $12.09 | $13.19 |
| September 2010 | $11.36 | $12.39 |
| August 2010 | $10.16 | $11.08 |
NXPI
List: Challengers
Price: $230.20
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.76%
Payout Ratio: 37.94%
Payout Ratio Range:
Dividend Per Share: 4.06 USD
Earnings Per Share: 10.70 USD
P/E Ratio: 21.85
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 2.1 million
Ebitda: 752.0 millionMarket Capitalization: 61.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 27.81%