NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	73.810	74.950	73.790	74.370	65.232	3,290,956
2014-11-14	72.480	73.850	71.125	73.730	64.671	2,036,908
2014-11-13	73.500	74.800	72.020	72.580	63.662	2,252,197
2014-11-12	73.430	73.740	72.220	73.400	64.381	2,141,109
2014-11-11	73.830	74.670	73.130	73.840	64.767	2,388,254
2014-11-10	73.920	74.740	73.700	74.390	65.250	2,221,254
2014-11-07	73.510	74.200	71.790	73.540	64.504	3,643,253
2014-11-06	73.150	74.940	73.150	73.470	64.443	4,717,988
2014-11-05	70.500	73.590	70.500	73.360	64.346	8,166,222
2014-11-04	68.580	69.810	68.240	69.670	61.110	3,271,518
2014-11-03	68.430	69.940	68.320	69.250	60.741	3,819,560
2014-10-31	67.800	69.600	67.200	68.660	60.224	5,256,967
2014-10-30	66.450	66.880	63.520	65.410	57.373	5,669,665
2014-10-29	67.290	67.920	65.540	67.050	58.812	2,767,840
2014-10-28	65.420	67.650	65.420	67.570	59.268	3,246,807
2014-10-27	65.370	65.950	63.770	65.760	57.680	2,694,160
2014-10-24	64.510	65.899	64.140	65.530	57.478	3,889,722
2014-10-23	65.990	66.000	61.650	64.180	56.294	10,052,710
2014-10-22	65.390	65.870	63.920	64.130	56.250	4,537,388
2014-10-21	63.340	65.090	62.810	64.640	56.698	5,715,675
2014-10-20	60.150	61.930	59.700	61.500	53.943	2,787,693
2014-10-17	63.010	63.970	60.320	60.420	52.996	5,109,997
2014-10-16	57.190	62.030	57.000	61.060	53.558	6,535,035
2014-10-15	55.270	59.180	54.920	58.610	51.409	6,478,445
2014-10-14	55.000	59.430	54.190	56.580	49.628	8,606,381
2014-10-13	56.710	57.290	53.810	53.900	47.277	7,030,840
2014-10-10	58.070	58.390	54.710	56.340	49.417	18,568,289
2014-10-09	65.710	66.160	63.990	64.340	56.434	3,650,647
2014-10-08	65.050	66.444	62.870	66.160	58.031	5,047,798
2014-10-07	65.280	66.260	64.750	65.200	57.189	2,633,219
2014-10-06	67.610	68.170	65.860	66.210	58.075	2,482,948
2014-10-03	66.610	68.340	66.590	67.370	59.092	3,399,544
2014-10-02	65.970	66.480	63.490	66.310	58.162	5,741,257
2014-10-01	68.460	68.460	65.690	66.010	57.899	5,090,022
2014-09-30	70.210	70.278	67.770	68.430	60.022	3,848,507
2014-09-29	69.890	70.820	69.130	70.280	61.645	1,883,285
2014-09-26	69.460	71.370	69.460	71.090	62.355	1,784,132
2014-09-25	72.160	72.190	69.600	69.810	61.232	2,978,545
2014-09-24	72.260	72.880	71.370	72.210	63.337	2,368,500
2014-09-23	70.500	72.258	70.010	72.000	63.153	2,890,631
2014-09-22	72.290	72.550	70.676	70.800	62.101	3,149,663
2014-09-19	73.820	73.820	71.570	71.985	63.140	4,107,643
2014-09-18	71.440	73.710	70.817	73.010	64.039	5,016,998
2014-09-17	71.150	71.240	69.880	70.730	62.039	1,979,838
2014-09-16	68.400	70.490	68.400	70.260	61.627	2,222,490
2014-09-15	70.050	70.580	68.420	68.560	60.136	2,855,040
2014-09-12	71.420	71.500	69.910	69.980	61.381	2,335,366
2014-09-11	70.150	71.460	70.150	71.340	62.574	2,211,915
2014-09-10	70.890	71.000	69.591	70.630	61.952	3,174,877
2014-09-09	71.030	73.090	68.790	70.020	61.417	9,014,297
2014-09-08	71.310	72.180	70.650	71.190	62.443	4,187,270
2014-09-05	69.840	71.100	69.286	70.990	62.267	3,674,714
2014-09-04	69.340	69.820	68.800	69.430	60.899	3,781,309
2014-09-03	69.500	70.380	68.750	69.250	60.741	4,706,290
2014-09-02	70.000	70.000	68.660	69.070	60.583	4,401,999
2014-08-29	69.100	69.500	67.810	68.520	60.101	5,608,439
2014-08-28	65.780	66.970	65.060	66.960	58.733	2,681,222
2014-08-27	65.420	65.700	64.040	65.540	57.487	1,708,222
2014-08-26	65.560	65.890	64.710	64.740	56.785	2,328,558
2014-08-25	65.720	65.850	65.010	65.540	57.487	2,021,390

← NewerPage 51 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.