NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	101.87	102.00	100.30	101.84	89.327	3,388,236
2016-10-12	101.52	103.20	100.75	102.74	90.116	2,853,418
2016-10-11	102.77	102.77	100.69	101.93	89.406	4,392,760
2016-10-10	102.36	103.71	102.05	102.83	90.195	3,123,458
2016-10-07	103.82	103.92	102.09	102.99	90.336	4,721,426
2016-10-06	102.50	105.29	100.82	103.49	90.774	10,835,150
2016-10-05	103.19	104.31	102.36	102.50	89.906	4,683,721
2016-10-04	102.76	104.95	102.50	103.23	90.546	5,738,113
2016-10-03	102.98	105.00	101.98	102.76	90.134	6,897,084
2016-09-30	99.700	104.64	99.700	102.01	89.476	23,753,420
2016-09-29	82.110	98.090	81.500	96.120	84.310	24,577,570
2016-09-28	82.540	83.400	81.810	82.240	72.135	2,563,018
2016-09-27	82.230	83.200	81.740	82.430	72.302	3,477,016
2016-09-26	83.050	83.740	82.400	82.530	72.389	2,711,457
2016-09-23	84.030	85.000	83.530	83.900	73.591	2,730,478
2016-09-22	84.300	84.530	83.710	84.390	74.021	1,845,305
2016-09-21	83.170	83.670	82.640	83.380	73.135	1,896,214
2016-09-20	83.770	83.900	82.480	82.790	72.618	2,345,446
2016-09-19	84.350	84.540	82.350	82.990	72.793	3,383,476
2016-09-16	85.870	86.230	83.450	83.750	73.460	3,917,919
2016-09-15	83.480	85.850	83.278	85.540	75.030	2,854,831
2016-09-14	81.910	83.550	81.910	83.550	73.284	2,854,391
2016-09-13	83.150	83.310	81.560	82.500	72.363	3,462,862
2016-09-12	80.990	83.200	80.130	82.910	72.723	4,312,444
2016-09-09	84.800	84.930	81.225	81.400	71.398	5,737,457
2016-09-08	86.510	86.840	85.360	85.890	75.337	3,393,906
2016-09-07	87.630	87.780	86.590	86.610	75.968	2,929,640
2016-09-06	87.890	87.980	86.520	87.830	77.038	3,001,192
2016-09-02	88.250	88.250	87.460	88.150	77.319	2,126,094
2016-09-01	88.380	88.990	87.390	87.950	77.143	3,157,180
2016-08-31	88.130	88.400	87.510	88.020	77.205	2,155,662
2016-08-30	89.200	89.610	88.050	88.500	77.626	1,894,644
2016-08-29	88.690	89.550	88.680	88.940	78.012	1,589,990
2016-08-26	87.580	89.290	87.350	88.490	77.617	2,399,772
2016-08-25	87.420	88.490	87.405	87.610	76.845	2,454,357
2016-08-24	88.630	89.860	86.878	87.350	76.617	2,978,451
2016-08-23	88.880	89.170	87.730	88.860	77.942	2,017,646
2016-08-22	88.130	88.610	87.790	88.130	77.301	1,797,403
2016-08-19	87.580	89.040	87.568	88.380	77.521	2,533,677
2016-08-18	88.460	88.740	87.400	87.600	76.836	1,955,021
2016-08-17	87.510	88.300	87.070	88.260	77.415	1,880,454
2016-08-16	88.500	88.530	87.330	87.410	76.670	2,660,449
2016-08-15	86.650	88.800	86.315	88.520	77.643	3,134,981
2016-08-12	85.490	86.400	85.450	86.030	75.459	1,398,885
2016-08-11	86.380	86.740	85.689	86.180	75.591	1,812,775
2016-08-10	86.560	86.590	85.265	85.720	75.187	1,850,651
2016-08-09	86.250	86.970	86.100	86.370	75.758	1,750,300
2016-08-08	86.000	87.090	85.310	85.920	75.363	2,420,119
2016-08-05	84.480	86.310	84.380	85.740	75.205	2,337,853
2016-08-04	83.460	84.400	82.790	84.250	73.898	2,553,883
2016-08-03	81.760	83.220	81.720	83.150	72.933	2,269,071
2016-08-02	84.510	84.610	81.670	81.850	71.793	5,219,704
2016-08-01	84.430	84.500	83.650	84.230	73.881	3,791,534
2016-07-29	84.430	85.830	83.250	84.090	73.758	4,311,032
2016-07-28	84.680	87.800	83.060	84.350	73.986	8,976,056
2016-07-27	88.820	89.100	87.030	87.440	76.696	6,739,714
2016-07-26	85.160	87.940	85.160	87.900	77.100	9,906,480
2016-07-25	84.180	84.960	83.640	83.950	73.635	3,737,932
2016-07-22	82.850	84.626	82.210	84.400	74.030	4,128,350
2016-07-21	84.210	84.650	83.130	83.290	73.056	6,805,224

← NewerPage 43 of 68 · 4,079 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.