NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	109.33	109.51	109.14	109.45	96.002	2,853,904
2017-06-29	109.77	109.80	109.03	109.40	95.958	4,944,942
2017-06-28	109.88	109.95	109.57	109.90	96.396	2,211,409
2017-06-27	109.67	109.79	109.42	109.52	96.063	4,010,401
2017-06-26	109.75	109.92	109.45	109.73	96.247	2,438,030
2017-06-23	109.50	109.98	109.47	109.98	96.467	23,837,010
2017-06-22	109.15	109.50	108.99	109.50	96.046	3,156,790
2017-06-21	109.02	109.22	108.88	109.17	95.756	2,796,616
2017-06-20	109.05	109.86	108.97	109.00	95.607	3,010,801
2017-06-19	109.00	109.29	108.90	109.15	95.739	1,809,030
2017-06-16	109.00	109.40	108.85	109.09	95.686	2,075,727
2017-06-15	108.78	109.11	108.75	109.00	95.607	1,315,681
2017-06-14	108.96	109.42	108.65	109.27	95.844	2,478,030
2017-06-13	108.45	109.11	108.32	109.11	95.704	1,959,082
2017-06-12	108.91	108.91	108.00	108.22	94.923	2,889,858
2017-06-09	109.23	109.50	108.17	108.58	95.239	4,308,663
2017-06-08	109.07	109.40	108.92	109.23	95.809	2,064,827
2017-06-07	108.85	109.32	108.81	109.21	95.791	2,903,193
2017-06-06	109.22	109.35	108.85	108.85	95.475	2,724,684
2017-06-05	109.00	109.32	109.00	109.22	95.800	2,537,372
2017-06-02	109.20	109.35	108.86	109.15	95.739	3,789,013
2017-06-01	109.65	109.71	109.00	109.32	95.888	7,466,143
2017-05-31	109.05	109.90	108.98	109.90	96.396	12,507,060
2017-05-30	107.91	108.21	107.91	108.14	94.853	2,111,928
2017-05-26	107.89	108.24	107.89	108.00	94.730	2,620,593
2017-05-25	108.00	108.15	107.80	107.95	94.686	3,058,752
2017-05-24	108.11	108.29	107.85	108.00	94.730	3,686,014
2017-05-23	107.96	108.20	107.96	108.09	94.809	2,996,502
2017-05-22	107.87	108.24	107.75	108.17	94.879	3,259,410
2017-05-19	107.45	107.83	107.45	107.75	94.511	2,773,353
2017-05-18	107.28	107.50	107.14	107.27	94.090	3,252,767
2017-05-17	107.26	107.83	107.25	107.39	94.195	5,324,608
2017-05-16	106.97	107.76	106.93	107.70	94.467	6,256,903
2017-05-15	106.78	107.20	106.67	107.04	93.888	1,854,824
2017-05-12	106.77	106.91	106.50	106.87	93.739	4,860,589
2017-05-11	106.55	106.94	106.40	106.86	93.730	2,924,493
2017-05-10	106.72	106.89	106.58	106.68	93.572	3,242,967
2017-05-09	106.66	107.02	106.65	106.77	93.651	2,152,035
2017-05-08	106.53	106.97	106.45	106.90	93.765	2,710,936
2017-05-05	106.57	106.96	106.38	106.58	93.484	2,512,702
2017-05-04	105.76	106.97	105.73	106.78	93.660	4,468,089
2017-05-03	106.00	106.10	105.60	105.79	92.791	1,199,183
2017-05-02	106.00	106.19	105.67	105.76	92.765	2,297,848
2017-05-01	105.90	106.16	105.60	105.96	92.941	1,946,758
2017-04-28	105.40	105.80	105.30	105.75	92.756	2,050,052
2017-04-27	105.50	105.58	105.30	105.45	92.493	1,981,043
2017-04-26	105.11	105.60	105.11	105.47	92.511	2,824,838
2017-04-25	104.86	105.28	104.80	105.21	92.283	2,253,253
2017-04-24	104.50	104.91	104.41	104.77	91.897	1,644,757
2017-04-21	104.45	104.45	104.11	104.36	91.537	1,813,228
2017-04-20	104.45	104.51	103.90	104.43	91.599	2,904,526
2017-04-19	103.50	104.42	103.39	104.23	91.423	3,463,244
2017-04-18	103.20	103.59	103.16	103.31	90.616	1,495,281
2017-04-17	103.50	103.69	103.17	103.17	90.493	1,998,950
2017-04-13	103.70	103.90	103.19	103.23	90.546	2,698,248
2017-04-12	103.92	103.99	103.66	103.69	90.949	3,112,463
2017-04-11	104.05	104.44	103.87	103.97	91.195	2,272,051
2017-04-10	104.50	104.68	104.17	104.17	91.371	2,051,221
2017-04-07	104.50	104.80	104.45	104.55	91.704	4,128,595
2017-04-06	104.95	105.00	104.34	104.40	91.572	3,719,165

← NewerPage 40 of 68 · 4,078 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	1.0140 USD
2026-06-24	1.0140 USD
2026-03-25	1.0140 USD
2025-12-10	1.0140 USD
2025-09-17	1.0140 USD
2025-06-25	1.0140 USD
2025-03-19	1.0140 USD
2024-12-05	1.0140 USD
2024-09-12	1.0140 USD
2024-06-13	1.0140 USD
2024-03-20	1.0140 USD
2023-12-12	1.0140 USD
2023-09-12	1.0140 USD
2023-06-13	1.0140 USD
2023-03-14	1.0140 USD
2022-12-14	0.8450 USD
2022-09-14	0.8450 USD
2022-06-14	0.8450 USD
2022-03-14	0.8450 USD
2021-12-14	0.5630 USD
2021-09-14	0.5630 USD
2021-06-14	0.5630 USD
2021-03-12	0.5630 USD
2020-12-14	0.3750 USD
2020-09-14	0.3750 USD
2020-06-12	0.3750 USD
2020-03-13	0.3750 USD
2019-12-13	0.3750 USD
2019-09-13	0.3750 USD
2019-06-13	0.2500 USD
2019-03-15	0.2500 USD

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