NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	82.160	84.860	81.810	84.170	73.828	6,433,204
2016-07-19	81.930	82.415	81.280	81.540	71.521	2,725,608
2016-07-18	80.560	81.830	80.400	81.730	71.688	4,206,818
2016-07-15	79.970	80.250	79.501	79.680	69.890	2,465,324
2016-07-14	78.900	80.060	78.230	79.580	69.802	9,805,879
2016-07-13	81.200	81.450	80.410	80.680	70.767	3,033,018
2016-07-12	80.800	81.870	80.280	80.610	70.705	3,609,417
2016-07-11	80.250	80.770	79.710	79.840	70.030	3,821,239
2016-07-08	77.060	79.220	76.820	79.150	69.425	3,609,094
2016-07-07	76.240	77.740	75.930	76.470	67.074	3,734,669
2016-07-06	75.940	76.520	75.040	76.050	66.706	3,073,803
2016-07-05	77.460	77.590	75.900	76.440	67.048	3,396,804
2016-07-01	77.830	78.420	77.560	77.970	68.390	2,921,235
2016-06-30	78.300	78.530	76.310	78.340	68.714	7,010,080
2016-06-29	78.140	79.430	77.720	78.320	68.697	5,336,185
2016-06-28	77.790	78.000	75.700	76.470	67.074	4,755,703
2016-06-27	77.500	78.000	73.620	75.040	65.820	10,722,130
2016-06-24	81.530	84.190	78.800	80.070	70.232	10,072,130
2016-06-23	86.790	87.390	86.570	87.360	76.626	3,102,694
2016-06-22	85.510	86.910	85.440	85.920	75.363	2,601,706
2016-06-21	85.880	86.120	85.300	85.870	75.319	2,473,118
2016-06-20	86.980	87.270	85.170	85.350	74.863	3,167,207
2016-06-17	86.230	86.230	84.150	85.020	74.574	3,920,970
2016-06-16	85.030	86.200	83.830	86.130	75.547	3,679,026
2016-06-15	87.710	87.900	85.820	85.990	75.424	4,512,621
2016-06-14	88.040	88.150	85.840	87.370	76.635	4,106,597
2016-06-13	87.400	88.880	87.245	87.400	76.661	3,125,116
2016-06-10	89.250	89.690	87.960	88.430	77.565	3,477,072
2016-06-09	90.000	90.490	89.360	90.290	79.196	2,591,270
2016-06-08	90.500	90.650	90.070	90.500	79.380	3,583,059
2016-06-07	90.850	90.850	90.290	90.490	79.371	4,624,195
2016-06-06	90.660	90.800	90.130	90.260	79.170	6,656,821
2016-06-03	94.000	94.000	91.690	92.070	80.757	4,373,133
2016-06-02	93.950	94.100	93.060	93.500	82.012	3,927,271
2016-06-01	94.100	94.350	93.460	94.340	82.748	4,371,954
2016-05-31	92.810	94.490	92.270	94.490	82.880	29,172,289
2016-05-27	91.370	92.780	91.160	92.120	80.801	2,961,264
2016-05-26	91.490	92.480	90.940	91.330	80.108	2,527,136
2016-05-25	92.180	92.800	91.000	91.950	80.652	2,925,554
2016-05-24	90.350	91.910	89.250	91.580	80.327	5,218,762
2016-05-23	89.510	90.370	88.820	88.960	78.029	2,578,181
2016-05-20	87.500	88.810	87.000	88.390	77.529	4,149,494
2016-05-19	87.020	87.850	85.540	86.430	75.810	2,042,538
2016-05-18	84.960	87.520	84.560	87.030	76.337	3,737,994
2016-05-17	85.650	85.920	84.280	84.750	74.337	2,223,743
2016-05-16	84.790	85.940	84.000	84.970	74.530	2,734,834
2016-05-13	83.590	84.730	82.996	83.070	72.863	2,761,910
2016-05-12	85.530	86.000	81.950	83.250	73.021	4,273,507
2016-05-11	85.540	86.870	85.520	85.590	75.073	1,574,639
2016-05-10	85.350	86.390	84.760	86.070	75.494	1,997,529
2016-05-09	85.530	86.500	84.570	85.040	74.591	2,246,647
2016-05-06	84.940	86.330	84.250	85.360	74.872	2,763,059
2016-05-05	85.890	86.240	84.830	85.240	74.766	4,980,154
2016-05-04	84.630	85.540	83.720	83.820	73.521	3,343,655
2016-05-03	85.670	86.030	84.510	85.470	74.968	3,522,559
2016-05-02	85.120	86.610	84.375	86.340	75.731	3,664,495
2016-04-29	86.250	86.420	83.640	85.280	74.802	8,047,545
2016-04-28	88.250	91.180	85.276	85.870	75.319	5,494,439
2016-04-27	86.000	88.980	85.940	88.940	78.012	6,553,042
2016-04-26	87.130	89.790	85.830	86.690	76.038	18,172,480

← NewerPage 44 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.