NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	73.260	78.780	73.100	78.350	68.723	15,331,090
2015-10-29	74.730	80.960	72.530	73.000	64.030	36,651,754
2015-10-28	91.700	92.080	89.720	90.920	79.749	4,979,321
2015-10-27	91.150	92.490	89.180	90.300	79.205	3,331,734
2015-10-26	94.600	95.260	91.110	91.410	80.178	3,659,768
2015-10-23	96.590	97.690	93.690	96.090	84.283	6,429,112
2015-10-22	93.010	98.090	93.010	97.950	85.915	8,384,304
2015-10-21	92.690	93.660	91.050	91.320	80.099	2,393,678
2015-10-20	93.390	93.390	91.610	91.990	80.687	2,428,135
2015-10-19	93.520	94.190	92.210	93.420	81.941	2,059,065
2015-10-16	93.930	94.180	92.440	93.220	81.766	2,196,545
2015-10-15	92.410	95.160	92.400	94.090	82.529	4,891,860
2015-10-14	87.730	92.310	86.625	91.520	80.275	5,054,674
2015-10-13	88.030	88.390	86.800	87.020	76.328	2,348,006
2015-10-12	88.510	89.920	87.800	89.010	78.073	3,053,112
2015-10-09	86.010	88.080	85.780	87.320	76.591	2,818,246
2015-10-08	84.660	86.710	82.980	86.490	75.863	3,065,286
2015-10-07	85.500	86.300	82.720	84.940	74.503	3,512,270
2015-10-06	84.980	86.290	81.930	84.730	74.319	4,072,416
2015-10-05	86.110	87.750	85.150	85.300	74.819	3,164,227
2015-10-02	83.960	85.940	83.080	85.880	75.328	3,031,216
2015-10-01	86.090	86.190	82.350	85.340	74.854	3,733,861
2015-09-30	83.750	87.400	83.705	87.070	76.372	3,226,706
2015-09-29	83.090	84.090	80.880	82.320	72.205	2,711,352
2015-09-28	86.750	86.750	82.360	82.430	72.302	2,664,776
2015-09-25	86.500	88.560	85.590	86.710	76.056	2,706,941
2015-09-24	84.270	86.490	80.790	85.680	75.152	5,412,016
2015-09-23	86.410	87.000	85.130	85.570	75.056	2,623,944
2015-09-22	88.580	88.880	86.050	86.350	75.740	3,785,776
2015-09-21	90.150	91.600	89.300	90.350	79.249	2,219,253
2015-09-18	89.540	91.250	88.500	90.080	79.012	3,304,914
2015-09-17	90.810	92.990	90.230	91.020	79.836	2,805,253
2015-09-16	90.500	91.000	89.130	90.940	79.766	2,205,732
2015-09-15	90.850	92.670	90.300	90.470	79.354	2,801,286
2015-09-14	89.940	90.515	88.220	90.260	79.170	2,843,881
2015-09-11	86.200	88.740	85.130	88.410	77.547	3,154,394
2015-09-10	88.100	89.228	86.100	86.880	76.205	4,039,517
2015-09-09	91.980	94.900	88.640	88.870	77.950	4,908,681
2015-09-08	87.130	91.150	87.000	90.680	79.538	4,508,050
2015-09-04	83.860	86.320	83.710	84.430	74.056	2,355,095
2015-09-03	85.120	86.850	84.870	85.710	75.179	2,722,884
2015-09-02	82.810	84.920	81.680	84.890	74.459	3,548,292
2015-09-01	82.070	84.840	81.320	81.840	71.784	3,874,203
2015-08-31	85.750	86.590	84.050	84.650	74.249	2,968,304
2015-08-28	86.000	87.303	85.830	86.730	76.073	1,937,460
2015-08-27	87.660	88.250	84.970	86.640	75.994	5,435,662
2015-08-26	84.480	85.385	80.793	85.020	74.574	4,071,989
2015-08-25	83.390	84.740	80.640	80.840	70.907	5,724,739
2015-08-24	73.590	83.840	72.050	79.260	69.521	9,166,925
2015-08-21	78.470	82.970	78.470	80.330	70.460	6,290,478
2015-08-20	86.160	86.160	81.750	82.020	71.942	7,046,878
2015-08-19	89.010	89.590	86.430	87.010	76.319	5,258,909
2015-08-18	91.640	92.190	87.950	88.340	77.486	4,688,027
2015-08-17	90.840	91.670	89.970	91.580	80.327	4,027,432
2015-08-14	93.650	93.810	91.380	91.620	80.363	3,149,904
2015-08-13	93.420	94.420	91.930	93.650	82.143	3,662,224
2015-08-12	92.920	94.890	90.050	93.825	82.297	8,027,473
2015-08-11	97.530	98.000	95.390	96.280	84.450	3,590,050
2015-08-10	96.820	99.474	96.418	99.280	87.081	2,608,808
2015-08-07	95.280	96.520	94.010	96.340	84.503	2,170,739

← NewerPage 47 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.