NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	64.900	65.840	64.200	65.430	57.391	3,308,214
2014-08-21	64.280	64.450	63.765	64.030	56.163	2,672,784
2014-08-20	63.350	64.460	63.260	64.200	56.312	3,371,438
2014-08-19	63.110	63.970	62.700	63.260	55.487	2,679,984
2014-08-18	62.160	63.340	60.820	63.230	55.461	6,774,073
2014-08-15	64.340	64.380	62.680	63.890	56.040	2,154,516
2014-08-14	63.340	63.750	62.740	63.720	55.891	1,940,276
2014-08-13	63.560	63.560	62.620	63.020	55.277	2,456,560
2014-08-12	61.660	62.670	61.110	62.520	54.838	1,666,713
2014-08-11	61.520	62.280	61.520	61.700	54.119	1,623,111
2014-08-08	60.560	61.440	59.820	61.090	53.584	2,304,062
2014-08-07	62.730	62.990	60.190	60.500	53.066	3,942,569
2014-08-06	61.360	63.830	60.570	62.940	55.207	3,825,601
2014-08-05	62.610	62.670	61.570	61.980	54.364	2,462,344
2014-08-04	63.020	63.450	62.250	62.730	55.022	2,490,589
2014-08-01	62.570	63.220	61.660	62.400	54.733	2,928,262
2014-07-31	62.180	62.720	61.100	62.350	54.689	3,761,145
2014-07-30	62.150	63.730	61.760	63.380	55.592	3,723,639
2014-07-29	62.110	62.799	61.500	61.690	54.110	4,592,171
2014-07-28	63.030	63.300	61.180	62.340	54.680	5,192,052
2014-07-25	65.500	65.500	62.710	63.000	55.259	6,229,536
2014-07-24	67.000	67.300	64.552	65.330	57.303	5,941,790
2014-07-23	66.100	66.590	63.640	64.540	56.610	6,099,053
2014-07-22	66.500	67.320	66.200	66.250	58.110	3,434,626
2014-07-21	66.550	67.400	65.870	66.280	58.136	2,108,604
2014-07-18	65.440	66.650	64.940	66.610	58.426	2,449,431
2014-07-17	66.350	66.470	64.740	64.930	56.952	2,961,722
2014-07-16	66.300	67.260	66.120	67.030	58.794	1,536,804
2014-07-15	66.350	66.860	65.390	65.760	57.680	1,976,481
2014-07-14	66.820	67.440	66.050	66.350	58.198	1,451,326
2014-07-11	65.710	66.500	65.350	66.420	58.259	1,419,291
2014-07-10	65.010	65.560	64.050	65.430	57.391	3,048,823
2014-07-09	66.190	66.810	65.760	66.390	58.233	1,653,577
2014-07-08	66.890	67.250	64.750	65.670	57.601	2,925,867
2014-07-07	67.540	67.790	66.580	66.910	58.689	1,499,261
2014-07-03	67.330	67.500	66.756	67.360	59.083	670,596
2014-07-02	67.000	67.060	66.160	66.600	58.417	2,033,971
2014-07-01	66.840	67.660	66.690	67.150	58.899	2,402,138
2014-06-30	65.760	66.190	65.000	66.180	58.048	2,307,881
2014-06-27	63.800	65.090	63.260	65.010	57.022	1,594,092
2014-06-26	64.670	64.670	62.920	63.890	56.040	1,680,064
2014-06-25	64.510	64.990	63.500	64.580	56.645	1,666,776
2014-06-24	66.000	66.150	64.220	64.440	56.522	2,225,187
2014-06-23	66.500	67.390	65.960	66.060	57.943	2,275,613
2014-06-20	65.190	66.480	65.110	66.440	58.276	3,293,944
2014-06-19	63.770	65.030	62.750	64.990	57.005	3,578,547
2014-06-18	63.740	63.740	62.420	62.920	55.189	2,391,992
2014-06-17	62.550	63.680	62.500	63.300	55.522	2,049,937
2014-06-16	62.450	62.980	61.840	62.530	54.847	1,574,763
2014-06-13	63.710	63.710	62.000	62.290	54.636	2,366,111
2014-06-12	63.280	63.550	61.980	62.270	54.619	2,707,789
2014-06-11	64.400	64.650	63.540	63.680	55.856	2,022,345
2014-06-10	63.870	64.530	63.085	64.400	56.487	2,869,455
2014-06-09	63.240	64.080	63.210	63.700	55.873	3,331,853
2014-06-06	64.520	64.689	63.010	63.180	55.417	2,596,461
2014-06-05	63.000	63.810	62.450	63.400	55.610	3,376,563
2014-06-04	62.090	62.720	61.790	62.500	54.821	2,965,300
2014-06-03	62.040	62.950	61.770	62.690	54.987	1,844,817
2014-06-02	62.360	62.510	61.310	62.400	54.733	1,841,094
2014-05-30	62.380	62.560	61.740	62.100	54.470	1,972,693

← NewerPage 52 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.