NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	83.790	84.680	81.890	83.340	73.100	4,559,384
2016-04-22	83.750	85.400	82.800	84.390	74.021	3,385,742
2016-04-21	84.830	84.970	83.763	84.140	73.802	1,610,041
2016-04-20	83.600	85.609	83.080	85.010	74.565	3,011,980
2016-04-19	84.070	84.340	81.955	82.890	72.705	3,009,524
2016-04-18	84.020	84.675	83.620	84.130	73.793	3,026,102
2016-04-15	84.430	84.945	84.000	84.380	74.012	5,342,974
2016-04-14	84.320	85.620	83.740	85.490	74.986	5,620,393
2016-04-13	83.450	85.450	83.100	85.050	74.600	4,156,402
2016-04-12	83.500	83.500	81.630	82.690	72.530	2,561,644
2016-04-11	83.540	84.250	82.940	82.980	72.784	2,609,346
2016-04-08	83.510	84.585	82.270	82.740	72.574	3,480,054
2016-04-07	82.500	82.700	80.990	81.260	71.276	2,119,671
2016-04-06	80.520	83.170	80.520	83.020	72.819	1,848,353
2016-04-05	80.590	81.790	80.400	81.120	71.153	1,878,470
2016-04-04	81.200	82.480	80.870	81.570	71.547	2,001,530
2016-04-01	80.210	82.190	80.050	82.050	71.968	2,544,392
2016-03-31	81.640	81.930	80.505	81.070	71.109	4,030,125
2016-03-30	80.990	82.100	80.940	81.750	71.705	4,776,690
2016-03-29	80.440	81.970	79.440	81.690	71.653	2,776,830
2016-03-28	81.510	81.760	79.930	80.870	70.933	1,401,969
2016-03-24	80.500	81.320	79.560	81.250	71.267	2,743,428
2016-03-23	83.250	83.340	81.140	81.220	71.240	2,043,237
2016-03-22	81.700	83.120	81.390	83.060	72.854	1,957,420
2016-03-21	82.690	83.600	81.910	82.750	72.582	2,140,501
2016-03-18	81.450	83.470	81.240	83.380	73.135	4,420,808
2016-03-17	79.160	81.400	79.160	81.220	71.240	3,757,710
2016-03-16	78.450	80.100	78.190	79.890	70.074	4,340,240
2016-03-15	78.500	79.220	77.250	79.070	69.355	4,006,809
2016-03-14	78.000	79.230	77.450	78.810	69.127	2,372,968
2016-03-11	78.010	78.390	77.220	78.100	68.504	3,944,203
2016-03-10	77.420	78.440	75.390	77.220	67.732	2,697,353
2016-03-09	75.560	76.978	74.400	76.730	67.302	2,803,939
2016-03-08	76.210	76.790	74.522	75.480	66.206	2,905,547
2016-03-07	76.570	78.320	75.440	76.980	67.521	3,723,873
2016-03-04	75.660	78.435	75.390	76.630	67.214	4,278,748
2016-03-03	75.650	75.730	73.600	74.520	65.364	2,672,781
2016-03-02	74.250	75.920	74.230	75.550	66.267	2,994,107
2016-03-01	72.000	74.620	71.100	74.230	65.109	3,610,384
2016-02-29	72.560	73.400	71.030	71.240	62.487	2,805,503
2016-02-26	71.490	72.510	70.880	72.230	63.355	2,827,771
2016-02-25	70.540	70.940	68.130	70.900	62.188	2,732,072
2016-02-24	67.480	70.145	66.670	70.010	61.408	2,873,954
2016-02-23	70.000	70.050	68.170	68.240	59.855	2,433,730
2016-02-22	67.150	69.990	67.000	69.910	61.320	3,631,386
2016-02-19	67.330	67.335	66.030	66.470	58.303	4,105,493
2016-02-18	70.440	70.630	67.431	67.600	59.294	5,764,820
2016-02-17	69.930	71.770	69.060	70.350	61.706	4,388,153
2016-02-16	68.900	69.980	67.910	69.440	60.908	3,921,454
2016-02-12	66.150	67.810	64.751	67.300	59.031	3,074,264
2016-02-11	64.620	66.710	64.450	65.070	57.075	4,432,527
2016-02-10	66.150	68.170	65.710	66.150	58.022	5,712,763
2016-02-09	61.660	66.850	61.610	65.540	57.487	5,350,154
2016-02-08	69.070	69.390	62.420	64.000	56.136	10,308,550
2016-02-05	75.460	76.490	70.370	70.700	62.013	4,635,960
2016-02-04	74.210	77.000	71.790	76.310	66.934	10,316,430
2016-02-03	73.530	73.760	69.240	70.780	62.083	5,659,820
2016-02-02	75.170	75.528	72.320	72.880	63.925	3,694,782
2016-02-01	73.940	76.940	73.720	76.340	66.960	3,018,733
2016-01-29	71.540	74.790	70.750	74.780	65.592	3,536,307

← NewerPage 45 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.