NXP Semiconductors N.V. ( NXPI) - Price History
Monthly price history for NXPI (NXP Semiconductors N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $271.37 | $271.37 |
| June 2026 | $281.03 | $281.03 |
| May 2026 | $320.26 | $321.35 |
| April 2026 | $292.60 | $293.59 |
| March 2026 | $196.20 | $196.86 |
| February 2026 | $225.08 | $227.01 |
| January 2026 | $224.21 | $226.14 |
| December 2025 | $215.21 | $217.06 |
| November 2025 | $192.42 | $194.94 |
| October 2025 | $206.42 | $209.12 |
| September 2025 | $224.78 | $227.73 |
| August 2025 | $230.75 | $234.85 |
| July 2025 | $210.04 | $213.77 |
| June 2025 | $214.67 | $218.49 |
| May 2025 | $186.92 | $191.13 |
| April 2025 | $180.25 | $184.31 |
| March 2025 | $185.87 | $190.06 |
| February 2025 | $209.81 | $215.59 |
| January 2025 | $202.96 | $208.55 |
| December 2024 | $202.28 | $207.85 |
| November 2024 | $222.21 | $229.37 |
| October 2024 | $227.18 | $234.50 |
| September 2024 | $232.52 | $240.01 |
| August 2024 | $247.26 | $256.36 |
| July 2024 | $253.82 | $263.16 |
| June 2024 | $259.54 | $269.09 |
| May 2024 | $261.51 | $272.10 |
| April 2024 | $246.22 | $256.19 |
| March 2024 | $238.12 | $247.77 |
| February 2024 | $238.98 | $249.73 |
| January 2024 | $201.50 | $210.57 |
| December 2023 | $219.79 | $229.68 |
| November 2023 | $194.40 | $204.08 |
| October 2023 | $164.25 | $172.43 |
| September 2023 | $190.43 | $199.92 |
| August 2023 | $194.98 | $205.72 |
| July 2023 | $211.34 | $222.98 |
| June 2023 | $194 | $204.68 |
| May 2023 | $168.84 | $179.10 |
| April 2023 | $154.36 | $163.74 |
| March 2023 | $175.80 | $186.48 |
| February 2023 | $167.28 | $178.48 |
| January 2023 | $172.75 | $184.31 |
| December 2022 | $148.12 | $158.03 |
| November 2022 | $164.01 | $175.84 |
| October 2022 | $136.25 | $146.08 |
| September 2022 | $137.58 | $147.51 |
| August 2022 | $152.67 | $164.58 |
| July 2022 | $170.58 | $183.88 |
| June 2022 | $137.32 | $148.03 |
| May 2022 | $175.15 | $189.76 |
| April 2022 | $157.74 | $170.90 |
| March 2022 | $170.83 | $185.08 |
| February 2022 | $174.65 | $190.12 |
| January 2022 | $188.72 | $205.44 |
| December 2021 | $209.24 | $227.78 |
| November 2021 | $204.66 | $223.36 |
| October 2021 | $184.05 | $200.86 |
| September 2021 | $179.47 | $195.87 |
| August 2021 | $196.60 | $215.13 |
| July 2021 | $188.62 | $206.39 |
| June 2021 | $188.01 | $205.72 |
| May 2021 | $192.67 | $211.42 |
| April 2021 | $175.44 | $192.51 |
| March 2021 | $183.49 | $201.34 |
| February 2021 | $165.87 | $182.55 |
| January 2021 | $145.80 | $160.47 |
| December 2020 | $144.48 | $159.01 |
| November 2020 | $143.60 | $158.42 |
| October 2020 | $122.48 | $135.12 |
| September 2020 | $113.13 | $124.81 |
| August 2020 | $113.65 | $125.76 |
| July 2020 | $106.21 | $117.53 |
| June 2020 | $103.06 | $114.04 |
| May 2020 | $86.53 | $96.10 |
| April 2020 | $89.65 | $99.57 |
| March 2020 | $74.67 | $82.93 |
| February 2020 | $101.95 | $113.69 |
| January 2020 | $113.76 | $126.86 |
| December 2019 | $114.12 | $127.26 |
| November 2019 | $103.33 | $115.58 |
| October 2019 | $101.63 | $113.68 |
| September 2019 | $97.56 | $109.12 |
| August 2019 | $91 | $102.14 |
| July 2019 | $92.12 | $103.39 |
| June 2019 | $86.97 | $97.61 |
| May 2019 | $78.34 | $88.16 |
| April 2019 | $93.85 | $105.62 |
| March 2019 | $78.54 | $88.39 |
| February 2019 | $80.93 | $91.32 |
| January 2019 | $77.13 | $87.03 |
| December 2018 | $64.94 | $73.28 |
| November 2018 | $73.65 | $83.37 |
| October 2018 | $66.25 | $74.99 |
| September 2018 | $75.53 | $85.50 |
| August 2018 | $82.06 | $93.14 |
| July 2018 | $84 | $95.34 |
| June 2018 | $96.28 | $109.27 |
| May 2018 | $100.44 | $114 |
| April 2018 | $92.42 | $104.90 |
| March 2018 | $103.09 | $117 |
| February 2018 | $109.84 | $124.66 |
| January 2018 | $106.01 | $120.32 |
| December 2017 | $103.16 | $117.09 |
| November 2017 | $99.90 | $113.39 |
| October 2017 | $103.13 | $117.05 |
| September 2017 | $99.64 | $113.09 |
| August 2017 | $99.53 | $112.96 |
| July 2017 | $97.21 | $110.33 |
| June 2017 | $96.43 | $109.45 |
| May 2017 | $96.83 | $109.90 |
| April 2017 | $93.17 | $105.75 |
| March 2017 | $91.19 | $103.50 |
| February 2017 | $90.58 | $102.81 |
| January 2017 | $86.21 | $97.85 |
| December 2016 | $86.35 | $98.01 |
| November 2016 | $87.36 | $99.15 |
| October 2016 | $88.11 | $100 |
| September 2016 | $89.88 | $102.01 |
| August 2016 | $77.55 | $88.02 |
| July 2016 | $74.09 | $84.09 |
| June 2016 | $69.02 | $78.34 |
| May 2016 | $83.25 | $94.49 |
| April 2016 | $75.14 | $85.28 |
| March 2016 | $71.43 | $81.07 |
| February 2016 | $62.77 | $71.24 |
| January 2016 | $65.89 | $74.78 |
| December 2015 | $74.23 | $84.25 |
| November 2015 | $82.34 | $93.46 |
| October 2015 | $69.03 | $78.35 |
| September 2015 | $76.72 | $87.07 |
| August 2015 | $74.58 | $84.65 |
| July 2015 | $85.46 | $96.99 |
| June 2015 | $86.52 | $98.20 |
| May 2015 | $98.90 | $112.25 |
| April 2015 | $84.69 | $96.12 |
| March 2015 | $88.42 | $100.36 |
| February 2015 | $74.80 | $84.90 |
| January 2015 | $69.90 | $79.34 |
| December 2014 | $67.31 | $76.40 |
| November 2014 | $68.56 | $77.81 |
| October 2014 | $60.50 | $68.66 |
| September 2014 | $60.29 | $68.43 |
| August 2014 | $60.37 | $68.52 |
| July 2014 | $54.94 | $62.35 |
| June 2014 | $58.31 | $66.18 |
| May 2014 | $54.72 | $62.10 |
| April 2014 | $52.53 | $59.62 |
| March 2014 | $51.82 | $58.81 |
| February 2014 | $49.54 | $56.23 |
| January 2014 | $42.60 | $48.35 |
| December 2013 | $40.47 | $45.93 |
| November 2013 | $37.45 | $42.50 |
| October 2013 | $37.13 | $42.14 |
| September 2013 | $32.78 | $37.21 |
| August 2013 | $32.75 | $37.17 |
| July 2013 | $28.77 | $32.65 |
| June 2013 | $27.33 | $31.02 |
| May 2013 | $27.18 | $30.85 |
| April 2013 | $24.27 | $27.55 |
| March 2013 | $26.69 | $30.29 |
| February 2013 | $28.48 | $32.32 |
| January 2013 | $26.43 | $30 |
| December 2012 | $23.19 | $26.32 |
| November 2012 | $21.57 | $24.48 |
| October 2012 | $21.38 | $24.26 |
| September 2012 | $22.04 | $25.01 |
| August 2012 | $20.55 | $23.32 |
| July 2012 | $19.90 | $22.59 |
| June 2012 | $20.47 | $23.23 |
| May 2012 | $18.60 | $21.11 |
| April 2012 | $22.78 | $25.85 |
| March 2012 | $23.44 | $26.61 |
| February 2012 | $21.85 | $24.80 |
| January 2012 | $18.70 | $21.23 |
| December 2011 | $13.54 | $15.37 |
| November 2011 | $14.89 | $16.90 |
| October 2011 | $15.83 | $17.97 |
| September 2011 | $12.44 | $14.12 |
| August 2011 | $14.35 | $16.29 |
| July 2011 | $17.43 | $19.78 |
| June 2011 | $23.55 | $26.73 |
| May 2011 | $25.14 | $28.53 |
| April 2011 | $29.43 | $33.40 |
| March 2011 | $26.41 | $29.97 |
| February 2011 | $28.15 | $31.95 |
| January 2011 | $22.68 | $25.74 |
| December 2010 | $18.44 | $20.93 |
| November 2010 | $11.08 | $12.58 |
| October 2010 | $11.62 | $13.19 |
| September 2010 | $10.92 | $12.39 |
| August 2010 | $9.76 | $11.08 |
NXPI
Price: $271.37
52 week price:
Dividend Yield: 1.45%
5-year range yield:
Forward Dividend Yield: 1.52%
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: 70.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 13.72%
DGR5: 23.26%