NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	86.140	86.500	83.980	84.790	74.372	2,720,044
2015-02-12	83.440	85.430	83.440	85.390	74.898	2,824,892
2015-02-11	82.090	83.970	81.660	83.860	73.556	3,188,355
2015-02-10	81.810	82.000	80.521	81.960	71.889	3,074,105
2015-02-09	82.040	82.300	78.690	80.970	71.021	3,663,891
2015-02-06	78.930	83.440	78.430	82.290	72.179	6,121,047
2015-02-05	80.000	80.750	77.584	78.270	68.653	6,640,070
2015-02-04	79.070	80.390	78.830	79.750	69.951	4,781,222
2015-02-03	77.650	79.810	77.380	79.740	69.942	2,907,704
2015-02-02	79.930	80.270	76.170	77.870	68.302	3,131,190
2015-01-30	79.710	80.480	78.150	79.340	69.591	2,455,906
2015-01-29	79.400	80.460	76.910	79.870	70.056	3,256,083
2015-01-28	80.800	82.140	78.600	79.125	69.403	5,575,538
2015-01-27	78.000	78.880	77.500	78.025	68.438	2,738,621
2015-01-26	79.950	79.950	78.140	79.120	69.398	2,853,638
2015-01-23	78.930	81.170	78.140	80.230	70.372	2,783,842
2015-01-22	79.660	80.000	76.930	79.060	69.346	3,795,097
2015-01-21	79.270	80.160	78.462	79.300	69.556	2,608,737
2015-01-20	79.340	79.340	77.380	78.780	69.100	3,085,028
2015-01-16	76.440	77.920	75.800	77.910	68.337	3,658,534
2015-01-15	80.200	80.750	76.380	76.610	67.197	4,791,508
2015-01-14	78.020	80.480	77.080	80.070	70.232	4,010,563
2015-01-13	81.000	82.760	78.570	79.240	69.504	3,737,317
2015-01-12	81.000	81.290	78.350	80.350	70.477	2,926,694
2015-01-09	78.350	80.970	78.320	80.320	70.451	5,110,123
2015-01-08	75.510	78.100	75.430	77.840	68.276	2,670,918
2015-01-07	73.040	74.980	73.040	74.330	65.197	2,712,990
2015-01-06	75.500	75.770	72.200	72.380	63.487	4,100,979
2015-01-05	76.910	77.000	75.460	76.000	66.662	3,929,637
2015-01-02	76.560	77.880	75.200	76.810	67.372	2,566,585
2014-12-31	75.560	77.482	75.380	76.400	67.013	2,212,250
2014-12-30	75.910	76.180	74.520	75.580	66.293	1,839,785
2014-12-29	77.110	77.110	75.910	76.280	66.907	1,555,976
2014-12-26	76.760	77.390	76.270	76.620	67.206	768,514
2014-12-24	76.520	77.820	76.420	76.745	67.315	694,458
2014-12-23	77.800	77.980	76.190	76.270	66.899	1,494,655
2014-12-22	76.580	77.737	76.410	77.290	67.793	1,320,265
2014-12-19	78.010	78.160	75.870	76.490	67.092	2,660,388
2014-12-18	77.530	77.930	76.370	77.820	68.258	2,898,538
2014-12-17	73.310	75.560	72.270	75.430	66.162	2,115,818
2014-12-16	71.380	75.190	70.350	72.690	63.759	3,728,413
2014-12-15	74.260	74.495	71.430	72.130	63.267	3,622,564
2014-12-12	73.750	74.950	72.740	73.390	64.373	2,350,387
2014-12-11	76.120	76.880	74.705	74.950	65.741	2,200,900
2014-12-10	76.610	77.300	74.990	75.145	65.912	2,553,853
2014-12-09	75.160	77.060	74.510	76.780	67.346	2,596,402
2014-12-08	77.000	77.880	75.440	76.110	66.758	2,400,247
2014-12-05	76.500	77.600	76.020	77.230	67.741	2,495,278
2014-12-04	77.110	77.200	75.340	76.140	66.785	3,259,818
2014-12-03	76.170	77.250	75.780	76.850	67.407	3,674,353
2014-12-02	75.090	75.710	74.140	75.360	66.100	3,598,105
2014-12-01	77.630	77.990	75.210	75.880	66.557	3,352,527
2014-11-28	77.850	78.340	77.010	77.810	68.249	1,225,784
2014-11-26	75.980	78.000	75.670	77.850	68.284	3,002,434
2014-11-25	77.190	77.800	76.000	76.150	66.793	8,096,411
2014-11-24	74.870	76.700	74.570	76.180	66.820	3,983,080
2014-11-21	75.470	75.840	73.810	74.850	65.653	3,015,545
2014-11-20	72.710	74.920	71.800	74.140	65.030	2,362,215
2014-11-19	74.380	75.070	72.880	73.000	64.030	2,785,659
2014-11-18	73.870	75.320	73.820	74.550	65.390	3,158,817

← NewerPage 50 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.