NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	97.470	97.500	93.240	95.730	83.968	3,495,943
2015-08-05	95.280	97.790	95.010	97.020	85.099	2,900,397
2015-08-04	95.980	97.570	93.670	95.280	83.573	5,400,789
2015-08-03	96.470	98.150	95.782	97.970	85.932	2,814,939
2015-07-31	97.340	100.26	96.730	96.990	85.073	4,968,624
2015-07-30	96.000	98.650	94.200	97.870	85.845	6,524,322
2015-07-29	91.250	93.450	90.160	91.800	80.520	3,985,784
2015-07-28	89.460	92.035	87.370	91.040	79.854	3,385,277
2015-07-27	88.950	89.460	86.930	88.220	77.380	3,189,472
2015-07-24	94.010	94.490	90.080	90.280	79.187	3,585,728
2015-07-23	92.390	94.470	92.010	93.000	81.573	4,950,549
2015-07-22	87.210	90.590	85.720	90.280	79.187	8,246,713
2015-07-21	89.910	92.490	89.870	92.400	81.047	3,672,891
2015-07-20	91.830	91.830	89.650	90.010	78.950	2,896,523
2015-07-17	92.180	92.610	89.670	91.280	80.064	3,537,017
2015-07-16	93.480	93.880	90.630	91.790	80.512	4,979,423
2015-07-15	94.750	94.990	92.750	92.880	81.468	3,589,348
2015-07-14	92.500	95.420	91.920	94.740	83.099	3,746,293
2015-07-13	93.900	94.460	91.020	91.800	80.520	4,316,289
2015-07-10	91.750	93.900	91.750	92.730	81.336	4,845,607
2015-07-09	94.000	94.990	89.770	90.510	79.389	5,472,600
2015-07-08	94.760	95.355	91.430	92.235	80.902	6,321,324
2015-07-07	96.720	97.300	91.020	96.470	84.617	5,163,043
2015-07-06	96.710	99.180	95.870	96.710	84.827	2,147,706
2015-07-02	97.500	98.640	97.250	98.120	86.064	1,655,369
2015-07-01	100.47	101.17	97.220	97.630	85.634	2,019,300
2015-06-30	98.390	99.170	95.790	98.200	86.134	3,615,810
2015-06-29	98.280	99.950	96.240	97.500	85.520	3,170,361
2015-06-26	101.94	102.88	100.16	100.52	88.169	2,805,095
2015-06-25	103.37	103.83	102.21	102.63	90.015	1,367,874
2015-06-24	103.43	104.20	102.71	102.94	90.292	1,966,254
2015-06-23	105.36	105.70	102.69	103.42	90.713	2,542,010
2015-06-22	105.79	106.44	103.74	104.60	91.748	2,066,606
2015-06-19	105.21	105.49	103.00	104.62	91.765	3,752,301
2015-06-18	102.23	106.57	102.23	105.18	92.256	2,956,889
2015-06-17	103.21	103.88	102.01	102.18	89.621	1,940,375
2015-06-16	103.24	103.46	101.63	103.15	90.476	2,043,968
2015-06-15	102.67	103.17	101.43	102.79	90.160	2,659,393
2015-06-12	103.53	104.47	103.41	103.81	91.055	1,638,899
2015-06-11	104.95	105.60	103.69	104.69	91.827	1,559,525
2015-06-10	106.32	106.32	104.60	105.31	92.370	2,392,981
2015-06-09	103.15	104.19	101.15	103.81	91.055	2,970,728
2015-06-08	107.02	107.12	103.40	103.83	91.072	2,805,111
2015-06-05	106.41	107.65	105.87	106.98	93.831	2,276,093
2015-06-04	107.75	108.65	105.91	106.74	93.625	2,909,908
2015-06-03	111.74	111.97	108.16	108.23	94.932	2,947,048
2015-06-02	111.39	111.73	109.22	110.63	97.037	3,046,392
2015-06-01	113.23	114.00	111.34	111.98	98.221	2,720,590
2015-05-29	110.80	112.81	110.13	112.25	98.458	3,597,636
2015-05-28	111.44	112.77	109.60	110.79	97.177	5,021,207
2015-05-27	107.12	111.14	106.80	110.71	97.107	4,104,546
2015-05-26	107.88	107.97	105.78	106.99	93.844	2,988,102
2015-05-22	107.06	108.00	106.12	107.18	94.006	2,804,922
2015-05-21	102.78	106.88	101.53	106.79	93.669	4,918,079
2015-05-20	102.85	103.94	101.89	102.88	90.239	1,746,516
2015-05-19	103.50	105.69	101.97	102.79	90.160	2,834,752
2015-05-18	102.85	103.43	102.09	103.11	90.441	1,752,213
2015-05-15	103.34	103.49	101.75	102.72	90.099	2,255,244
2015-05-14	102.55	103.00	101.55	102.66	90.046	1,901,311
2015-05-13	102.23	103.18	101.50	101.64	89.151	2,054,883

← NewerPage 48 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.