NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	104.12	104.19	101.67	101.78	89.274	2,287,046
2015-05-11	104.10	104.94	103.19	103.57	90.844	2,409,085
2015-05-08	102.00	104.80	101.56	103.98	91.204	4,499,629
2015-05-07	98.870	100.85	98.560	100.74	88.362	2,742,128
2015-05-06	97.500	98.700	96.430	98.490	86.388	2,417,129
2015-05-05	99.300	100.14	97.280	97.440	85.467	2,936,786
2015-05-04	101.22	101.67	98.960	100.13	87.827	2,447,562
2015-05-01	95.940	102.28	95.800	100.99	88.581	4,764,857
2015-04-30	97.140	99.840	95.620	96.120	84.310	6,248,641
2015-04-29	96.260	96.400	94.550	95.420	83.696	2,763,303
2015-04-28	97.040	97.390	93.450	96.220	84.397	3,285,782
2015-04-27	96.710	98.140	96.220	96.930	85.020	2,932,483
2015-04-24	98.760	98.960	93.760	95.330	83.617	6,699,310
2015-04-23	99.900	101.00	98.350	98.580	86.467	4,554,374
2015-04-22	101.75	103.12	100.42	102.69	90.072	1,485,160
2015-04-21	101.93	101.99	100.70	101.24	88.801	1,347,957
2015-04-20	100.58	102.20	100.12	101.03	88.616	1,749,105
2015-04-17	100.13	100.77	99.110	99.730	87.476	2,072,718
2015-04-16	100.94	102.53	100.56	101.63	89.143	1,848,634
2015-04-15	99.300	100.98	99.300	100.75	88.371	2,388,982
2015-04-14	100.13	100.52	97.800	98.630	86.511	2,088,237
2015-04-13	101.23	101.80	99.250	100.29	87.967	1,566,683
2015-04-10	102.75	102.88	100.91	101.34	88.888	1,467,236
2015-04-09	101.18	102.27	100.90	102.10	89.555	1,392,776
2015-04-08	101.00	102.93	100.41	101.86	89.344	2,057,852
2015-04-07	99.780	101.80	99.780	100.38	88.046	3,295,321
2015-04-06	97.660	100.06	97.160	99.960	87.678	3,237,314
2015-04-02	99.910	100.89	98.820	99.270	87.073	1,958,336
2015-04-01	100.00	100.65	98.081	99.750	87.494	3,302,491
2015-03-31	101.68	102.55	100.17	100.36	88.029	2,527,388
2015-03-30	101.02	103.99	101.02	102.43	89.844	3,731,992
2015-03-27	98.420	100.64	97.240	99.920	87.643	4,993,027
2015-03-26	96.010	99.000	93.050	97.500	85.520	8,746,723
2015-03-25	104.42	104.46	98.580	100.15	87.844	5,903,993
2015-03-24	105.01	105.19	103.36	104.04	91.256	3,230,994
2015-03-23	108.17	108.50	104.89	104.89	92.002	3,281,736
2015-03-20	106.83	108.48	106.00	108.03	94.756	3,407,006
2015-03-19	105.46	106.45	104.70	105.32	92.379	1,835,597
2015-03-18	103.46	105.88	103.16	105.36	92.414	2,762,027
2015-03-17	103.20	104.25	102.89	103.83	91.072	2,707,064
2015-03-16	105.00	105.03	103.14	104.37	91.546	3,956,691
2015-03-13	99.800	105.12	99.650	104.67	91.805	8,272,043
2015-03-12	96.600	98.690	96.530	98.580	86.467	2,358,680
2015-03-11	98.070	98.480	97.365	97.950	85.915	2,157,063
2015-03-10	98.230	98.500	97.110	97.550	85.564	3,090,227
2015-03-09	97.940	99.190	97.940	98.720	86.590	3,558,690
2015-03-06	98.800	99.030	97.570	98.480	86.380	3,661,006
2015-03-05	100.00	100.86	98.340	98.670	86.546	3,860,356
2015-03-04	98.050	99.600	97.310	99.470	87.248	3,401,232
2015-03-03	99.950	100.09	97.690	98.730	86.599	7,326,463
2015-03-02	95.100	99.900	95.020	99.560	87.327	23,907,430
2015-02-27	85.340	85.940	84.520	84.895	74.464	1,656,903
2015-02-26	84.920	86.040	84.120	84.960	74.521	1,840,637
2015-02-25	85.510	85.850	84.470	84.895	74.464	1,594,798
2015-02-24	84.660	85.930	83.620	85.910	75.354	2,250,382
2015-02-23	84.600	84.690	83.630	84.500	74.117	1,890,729
2015-02-20	85.610	85.700	84.150	84.660	74.258	2,103,843
2015-02-19	85.180	85.690	84.280	85.670	75.144	2,163,429
2015-02-18	84.520	85.480	83.590	85.360	74.872	2,119,527
2015-02-17	85.000	85.280	83.410	83.720	73.433	2,706,075

← NewerPage 49 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.