NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	98.250	98.470	97.970	98.110	86.055	2,189,584
2017-01-06	98.700	98.723	97.990	98.210	86.143	2,849,128
2017-01-05	98.480	98.790	98.180	98.400	86.309	2,181,845
2017-01-04	97.670	98.360	97.650	98.300	86.222	3,949,710
2017-01-03	98.250	98.250	97.550	97.660	85.660	2,392,843
2016-12-30	98.160	98.440	97.680	98.010	85.967	2,235,882
2016-12-29	98.400	98.640	98.010	98.100	86.046	1,823,494
2016-12-28	99.110	99.180	98.360	98.390	86.301	2,359,266
2016-12-27	98.400	99.210	98.390	99.000	86.836	1,507,046
2016-12-23	97.900	98.500	97.800	98.200	86.134	1,053,124
2016-12-22	97.600	97.910	97.390	97.880	85.853	1,803,053
2016-12-21	97.000	97.750	96.950	97.700	85.695	1,788,720
2016-12-20	97.310	97.770	96.850	97.100	85.169	2,765,858
2016-12-19	97.290	97.520	97.040	97.130	85.196	2,347,105
2016-12-16	97.820	97.900	97.010	97.190	85.248	4,929,700
2016-12-15	97.750	98.290	97.695	97.780	85.766	4,155,412
2016-12-14	98.200	98.390	97.800	97.830	85.810	3,679,751
2016-12-13	98.350	98.620	98.080	98.200	86.134	3,244,221
2016-12-12	98.140	98.500	98.060	98.140	86.081	1,954,880
2016-12-09	98.450	98.575	98.000	98.330	86.248	1,962,214
2016-12-08	98.650	98.990	98.120	98.150	86.090	2,020,002
2016-12-07	98.000	98.450	97.570	98.390	86.301	2,364,185
2016-12-06	97.560	98.200	97.520	97.810	85.792	2,247,047
2016-12-05	98.240	98.340	97.650	97.800	85.783	2,825,620
2016-12-02	98.000	98.550	97.750	97.970	85.932	3,091,479
2016-12-01	99.020	99.400	97.750	97.750	85.739	5,486,571
2016-11-30	99.210	99.350	98.830	99.150	86.967	4,324,201
2016-11-29	99.000	99.450	98.570	98.850	86.704	2,853,743
2016-11-28	99.970	100.00	98.960	99.060	86.888	4,654,674
2016-11-25	99.400	99.590	99.140	99.510	87.283	1,465,556
2016-11-23	98.600	99.520	98.500	99.330	87.125	2,021,802
2016-11-22	98.950	99.250	98.340	98.840	86.695	1,986,907
2016-11-21	99.280	99.430	98.310	98.590	86.476	2,814,052
2016-11-18	98.510	99.050	98.350	98.880	86.731	2,341,874
2016-11-17	98.000	98.570	97.650	98.060	86.011	2,281,715
2016-11-16	97.820	98.690	97.680	97.830	85.810	2,307,498
2016-11-15	96.630	98.040	96.330	97.800	85.783	3,477,547
2016-11-14	98.000	98.000	96.610	96.740	84.853	4,583,263
2016-11-11	96.500	98.050	96.500	97.730	85.722	3,810,246
2016-11-10	97.410	97.560	95.880	96.590	84.722	8,361,871
2016-11-09	98.500	98.760	97.010	97.280	85.327	7,985,396
2016-11-08	98.800	99.430	98.550	99.010	86.845	4,715,339
2016-11-07	99.110	99.340	98.650	98.720	86.590	5,906,774
2016-11-04	98.720	99.245	98.320	98.700	86.573	3,284,592
2016-11-03	99.250	99.600	98.690	98.740	86.608	4,918,541
2016-11-02	99.510	99.670	99.000	99.030	86.862	5,181,916
2016-11-01	100.00	100.05	99.330	99.550	87.318	6,967,013
2016-10-31	99.810	100.30	99.720	100.00	87.713	7,926,712
2016-10-28	99.750	100.26	99.200	99.780	87.520	13,881,230
2016-10-27	100.36	100.70	98.740	99.080	86.906	36,614,102
2016-10-26	100.41	101.15	97.870	98.660	86.538	6,457,962
2016-10-25	101.65	101.65	100.50	100.64	88.274	3,970,996
2016-10-24	101.62	102.00	100.51	101.84	89.327	3,358,525
2016-10-21	105.39	105.56	100.80	101.71	89.213	14,438,870
2016-10-20	100.48	107.54	99.390	104.49	91.651	7,829,065
2016-10-19	101.20	101.65	100.88	101.03	88.616	1,939,071
2016-10-18	101.65	102.23	101.25	101.65	89.160	1,280,511
2016-10-17	100.87	101.94	100.60	100.88	88.485	1,857,732
2016-10-14	102.36	103.09	101.13	101.40	88.941	2,078,321
2016-10-13	101.87	102.00	100.30	101.84	89.327	3,388,236

← NewerPage 42 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.