NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	105.48	105.48	104.61	104.80	91.923	3,961,319
2017-04-04	104.75	105.26	104.35	105.05	92.142	7,817,404
2017-04-03	103.68	104.42	103.50	104.27	91.458	2,955,064
2017-03-31	103.94	104.00	103.38	103.50	90.783	3,326,854
2017-03-30	103.33	104.29	103.14	103.75	91.002	1,697,023
2017-03-29	103.16	103.67	103.15	103.62	90.888	1,622,946
2017-03-28	103.07	103.53	102.97	103.18	90.502	1,246,296
2017-03-27	102.92	103.36	102.70	103.22	90.537	1,182,206
2017-03-24	102.81	103.16	102.60	102.99	90.336	2,153,518
2017-03-23	102.74	102.98	102.62	102.70	90.081	1,720,618
2017-03-22	102.83	102.99	102.60	102.73	90.107	2,040,718
2017-03-21	103.20	103.51	102.65	102.94	90.292	3,273,643
2017-03-20	103.25	103.50	103.16	103.33	90.634	1,158,180
2017-03-17	103.20	103.38	102.91	103.27	90.581	3,096,574
2017-03-16	103.88	103.97	103.28	103.40	90.695	3,891,490
2017-03-15	103.80	103.97	103.72	103.75	91.002	2,702,330
2017-03-14	103.90	103.98	103.71	103.80	91.046	1,669,486
2017-03-13	104.10	104.45	103.80	103.99	91.213	3,592,655
2017-03-10	104.10	104.23	103.90	104.22	91.414	3,012,899
2017-03-09	103.76	104.02	103.75	103.92	91.151	3,101,443
2017-03-08	103.68	104.03	103.65	103.87	91.107	5,757,303
2017-03-07	103.86	104.11	103.56	103.77	91.020	2,881,801
2017-03-06	103.55	104.10	103.30	103.89	91.125	1,535,542
2017-03-03	103.72	103.94	103.44	103.86	91.099	1,484,471
2017-03-02	103.12	103.79	103.05	103.61	90.879	4,282,410
2017-03-01	103.20	103.44	102.96	103.20	90.520	1,797,903
2017-02-28	102.65	103.18	102.30	102.81	90.178	1,650,151
2017-02-27	102.58	102.89	102.57	102.81	90.178	881,055
2017-02-24	102.20	102.86	102.19	102.83	90.195	2,153,608
2017-02-23	102.65	102.89	102.46	102.59	89.985	1,368,286
2017-02-22	102.60	102.89	102.40	102.65	90.037	1,576,878
2017-02-21	102.21	102.75	102.21	102.60	89.993	1,530,121
2017-02-17	102.31	102.78	102.18	102.40	89.818	1,335,362
2017-02-16	102.65	102.74	102.41	102.49	89.897	1,069,978
2017-02-15	102.25	102.74	102.25	102.58	89.976	1,725,068
2017-02-14	102.00	102.49	101.91	102.28	89.713	2,149,155
2017-02-13	102.10	102.49	101.85	102.26	89.695	1,460,372
2017-02-10	101.76	102.31	101.75	101.99	89.458	2,131,363
2017-02-09	102.00	102.17	101.55	101.60	89.116	1,995,669
2017-02-08	101.47	102.16	101.04	102.08	89.537	3,419,412
2017-02-07	100.65	101.28	100.44	101.27	88.827	2,716,584
2017-02-06	99.850	101.25	99.760	100.05	87.757	12,649,560
2017-02-03	99.000	99.500	98.900	99.460	87.239	1,840,348
2017-02-02	98.100	99.340	98.100	99.010	86.845	3,450,411
2017-02-01	98.390	98.580	97.750	97.750	85.739	4,620,993
2017-01-31	97.750	98.170	97.455	97.850	85.827	2,699,390
2017-01-30	98.050	98.200	97.250	98.020	85.976	2,971,901
2017-01-27	97.400	97.990	97.300	97.880	85.853	2,484,538
2017-01-26	97.430	97.620	97.110	97.260	85.310	3,113,378
2017-01-25	96.830	97.810	96.830	97.500	85.520	3,860,287
2017-01-24	96.230	97.320	96.060	96.700	84.818	4,201,211
2017-01-23	97.500	97.700	96.000	96.000	84.204	9,077,842
2017-01-20	98.200	98.305	97.680	97.800	85.783	2,744,224
2017-01-19	98.140	98.260	97.810	98.060	86.011	2,464,636
2017-01-18	98.090	98.340	97.860	98.010	85.967	1,936,800
2017-01-17	98.500	98.620	97.610	97.620	85.625	5,503,282
2017-01-13	98.210	98.620	97.970	98.380	86.292	2,074,849
2017-01-12	98.490	98.580	98.260	98.300	86.222	1,574,853
2017-01-11	98.490	98.610	98.280	98.480	86.380	1,727,308
2017-01-10	98.540	98.790	98.260	98.630	86.511	2,767,909

← NewerPage 41 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.