NXP Semiconductors N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	166.86	166.86	164.60	164.60	151.99	928
2022-09-01	160.21	162.22	160.21	160.47	148.18	80
2022-08-31	166.07	166.07	163.84	163.84	151.30	1
2022-08-30	164.15	165.05	164.15	165.05	152.41	17
2022-08-26	175.06	175.06	171.17	171.17	158.06	150
2022-08-25	175.98	175.98	175.98	175.98	162.50	26
2022-08-24	174.26	174.26	173.12	173.12	159.86	60
2022-08-22	177.07	177.07	173.60	173.60	160.31	242
2022-08-19	180.94	180.94	180.94	180.94	167.08	82
2022-08-18	183.96	183.96	183.96	183.96	169.87	34
2022-08-17	180.18	180.18	177.87	179.87	166.10	277
2022-08-16	186.77	186.77	185.45	186.09	171.84	36
2022-08-15	185.10	188.94	185.10	185.45	171.25	58
2022-08-12	184.78	185.12	184.78	184.94	170.78	28
2022-08-11	181.33	183.50	181.33	183.50	169.45	185
2022-08-10	176.22	178.45	173.66	178.45	164.78	26
2022-08-09	173.01	173.01	169.75	170.60	157.54	610
2022-08-08	179.44	180.20	179.21	179.42	165.68	301
2022-08-05	178.77	178.77	178.77	178.77	165.08	23
2022-08-04	186.41	186.41	184.03	184.03	169.94	70
2022-08-03	181.25	185.35	181.25	185.35	171.15	125
2022-08-02	183.74	183.74	181.00	183.24	169.21	46
2022-08-01	182.65	185.52	182.65	185.52	171.31	168
2022-07-29	183.09	183.94	182.86	183.58	169.52	1
2022-07-28	182.33	182.54	179.56	182.54	168.56	142
2022-07-27	180.47	180.47	180.47	180.47	166.65	100
2022-07-26	176.27	177.33	175.30	177.33	163.75	210
2022-07-25	174.50	174.50	172.88	172.88	159.64	17
2022-07-22	179.74	180.00	174.46	174.46	161.10	27
2022-07-21	177.90	177.90	176.77	176.77	163.23	28
2022-07-20	168.55	174.84	168.55	174.83	161.44	71
2022-07-19	164.19	169.68	164.19	169.56	156.57	84
2022-07-18	164.29	164.29	164.29	164.29	151.71	45
2022-07-15	161.20	164.23	161.20	164.02	151.46	827
2022-07-14	154.75	154.75	153.84	154.20	142.39	359
2022-07-13	150.83	154.42	150.83	154.42	142.59	201
2022-07-11	152.18	154.28	152.18	154.28	142.46	13
2022-07-08	151.50	154.63	151.50	154.63	142.79	401
2022-07-07	149.04	150.32	149.04	150.32	138.81	51
2022-07-06	145.83	146.27	145.83	146.27	135.07	4
2022-07-05	142.08	142.46	140.73	140.77	129.99	113
2022-07-01	148.03	148.84	144.44	144.44	133.38	2,564
2022-06-30	146.87	148.86	146.53	148.86	137.46	25
2022-06-29	152.88	153.52	152.72	152.72	141.02	35
2022-06-28	160.23	160.30	160.23	160.30	148.02	5
2022-06-27	161.36	161.36	159.45	159.45	147.24	174
2022-06-24	155.99	159.77	155.99	159.64	147.41	146
2022-06-23	155.96	155.96	151.89	152.26	140.60	101
2022-06-22	157.11	157.34	156.00	156.00	144.05	100
2022-06-21	162.52	162.52	159.09	159.09	146.91	66
2022-06-17	159.87	159.87	157.47	159.35	147.15	28
2022-06-16	164.85	164.85	156.69	157.52	145.46	197
2022-06-15	169.14	169.14	169.14	169.14	156.19	5
2022-06-14	168.88	170.19	168.88	170.19	157.16	579
2022-06-13	171.95	174.95	171.46	171.46	157.55	80
2022-06-10	179.73	182.07	179.23	179.87	165.28	73
2022-06-09	186.72	194.16	186.13	188.06	172.80	2,754
2022-06-08	181.47	181.47	176.35	176.95	162.59	68
2022-06-07	178.31	180.00	176.80	180.00	165.40	221
2022-06-06	183.90	183.99	178.31	178.82	164.31	161

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	1.0140 EUR
2026-06-24	1.0140 EUR
2026-03-25	1.0140 EUR
2025-12-10	1.0140 EUR
2025-09-17	1.0140 EUR
2025-06-25	1.0140 EUR
2025-03-19	1.0140 EUR
2024-12-05	1.0140 EUR
2024-09-12	1.0140 EUR
2024-06-13	1.0140 EUR
2024-03-20	1.0140 EUR
2023-12-12	1.0140 EUR
2023-09-12	1.0140 EUR
2023-06-13	1.0140 EUR
2023-03-14	1.0140 EUR
2022-12-14	0.8450 EUR
2022-09-14	0.8450 EUR
2022-06-14	0.8450 EUR
2022-03-14	0.8450 EUR
2021-12-14	0.5625 EUR
2021-09-14	0.5625 EUR
2021-06-14	0.5625 EUR
2021-03-12	0.5625 EUR
2020-12-14	0.3750 EUR
2020-09-14	0.3750 EUR
2020-06-12	0.3750 EUR
2020-03-13	0.3750 EUR
2019-12-13	0.3750 EUR
2019-09-13	0.3750 EUR
2019-06-13	0.2500 EUR
2019-03-15	0.2500 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.