NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	71.150	71.850	69.390	70.280	61.645	2,554,980
2016-01-27	70.870	72.200	70.000	70.650	61.969	2,873,028
2016-01-26	72.750	73.520	71.170	71.660	62.855	3,332,904
2016-01-25	74.110	74.500	72.160	72.380	63.487	2,993,094
2016-01-22	73.600	75.550	73.360	74.720	65.539	3,520,192
2016-01-21	71.430	73.580	70.670	72.060	63.206	4,485,967
2016-01-20	67.500	71.670	67.110	70.810	62.110	6,683,739
2016-01-19	69.890	71.190	68.020	68.430	60.022	4,594,077
2016-01-15	70.270	71.080	66.930	68.650	60.215	9,610,406
2016-01-14	74.010	74.890	70.220	74.510	65.355	6,260,045
2016-01-13	77.900	78.970	74.030	74.250	65.127	3,724,736
2016-01-12	77.990	78.770	76.070	77.780	68.223	5,373,821
2016-01-11	75.690	77.890	75.440	77.220	67.732	4,091,160
2016-01-08	75.950	77.835	74.510	75.180	65.943	6,958,497
2016-01-07	77.930	78.980	75.900	76.000	66.662	6,899,910
2016-01-06	80.550	81.650	78.910	80.350	70.477	5,269,077
2016-01-05	85.290	85.760	82.230	82.390	72.267	3,226,493
2016-01-04	82.000	84.740	81.550	84.440	74.065	2,524,214
2015-12-31	85.430	85.870	84.150	84.250	73.898	2,140,026
2015-12-30	85.790	86.660	85.570	85.760	75.223	1,397,853
2015-12-29	85.860	86.560	84.380	86.320	75.714	1,988,292
2015-12-28	85.840	86.000	84.395	85.880	75.328	1,312,233
2015-12-24	84.890	87.160	84.530	86.420	75.801	1,079,765
2015-12-23	85.300	85.585	84.100	84.530	74.144	2,615,145
2015-12-22	85.140	85.960	83.910	85.270	74.793	2,215,050
2015-12-21	85.250	85.980	84.480	85.280	74.802	1,657,789
2015-12-18	83.990	85.560	83.010	84.100	73.767	3,229,740
2015-12-17	86.910	87.725	84.520	84.580	74.188	2,701,056
2015-12-16	84.520	86.200	83.960	85.920	75.363	2,493,725
2015-12-15	83.060	84.990	83.000	83.920	73.609	3,784,484
2015-12-14	83.170	83.730	81.850	83.440	73.188	4,788,006
2015-12-11	86.680	87.850	83.200	83.280	73.047	3,399,734
2015-12-10	86.670	89.890	85.380	88.460	77.591	5,091,535
2015-12-09	86.840	87.345	85.450	86.240	75.644	5,150,473
2015-12-08	85.100	88.360	84.900	87.550	76.793	5,253,166
2015-12-07	90.990	90.990	86.090	86.250	75.652	7,652,976
2015-12-04	89.850	91.200	88.500	90.450	79.336	5,782,266
2015-12-03	92.990	93.880	89.490	89.920	78.871	5,652,330
2015-12-02	93.270	94.210	91.450	91.920	80.626	5,279,920
2015-12-01	92.720	94.140	91.970	94.090	82.529	8,001,388
2015-11-30	88.500	93.460	88.420	93.460	81.976	26,237,350
2015-11-27	84.900	88.760	84.770	88.360	77.503	4,197,399
2015-11-25	83.430	85.510	82.790	84.480	74.100	3,344,705
2015-11-24	80.010	84.510	80.000	83.340	73.100	6,991,438
2015-11-23	79.070	80.750	78.280	78.560	68.907	3,498,758
2015-11-20	81.540	81.540	79.100	79.770	69.969	2,332,480
2015-11-19	81.540	81.980	80.230	80.920	70.977	2,054,392
2015-11-18	78.150	82.290	78.080	81.910	71.846	3,997,427
2015-11-17	78.910	79.450	78.020	78.420	68.784	2,485,185
2015-11-16	77.700	79.220	77.370	78.730	69.056	2,912,886
2015-11-13	79.120	79.926	77.710	77.820	68.258	3,013,172
2015-11-12	80.750	81.400	79.040	79.440	69.679	3,261,902
2015-11-11	80.320	82.640	80.310	81.340	71.346	2,614,551
2015-11-10	79.500	80.990	78.650	80.570	70.670	4,471,018
2015-11-09	80.790	81.570	79.660	81.120	71.153	2,475,945
2015-11-06	79.510	81.270	79.260	80.890	70.951	3,595,610
2015-11-05	80.100	80.750	78.310	79.500	69.732	3,325,055
2015-11-04	78.670	80.050	78.150	79.980	70.153	4,556,876
2015-11-03	76.060	79.960	76.060	78.490	68.846	5,360,948
2015-11-02	77.640	80.460	75.900	76.630	67.214	7,128,164

← NewerPage 46 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.