NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	61.940	62.530	61.750	62.030	54.408	2,097,230
2014-05-28	62.550	62.670	61.510	61.810	54.215	2,450,471
2014-05-27	62.010	62.660	61.690	62.410	54.742	2,926,384
2014-05-23	60.840	61.790	60.100	61.660	54.084	2,242,371
2014-05-22	60.030	61.170	59.890	60.540	53.101	2,069,053
2014-05-21	60.830	61.410	59.650	60.410	52.987	3,170,547
2014-05-20	61.030	61.510	60.270	60.790	53.321	3,183,534
2014-05-19	60.130	60.990	60.050	60.540	53.101	4,452,891
2014-05-16	59.600	60.500	59.080	60.250	52.847	3,855,605
2014-05-15	59.450	59.728	57.710	59.650	52.321	5,133,123
2014-05-14	59.990	60.520	59.500	59.540	52.224	8,447,148
2014-05-13	62.860	63.850	60.450	60.710	53.251	3,632,876
2014-05-12	60.500	63.410	60.370	62.620	54.926	2,929,866
2014-05-09	60.390	60.660	59.220	59.770	52.426	1,717,469
2014-05-08	60.100	62.170	59.800	60.710	53.251	1,993,528
2014-05-07	60.560	61.090	59.430	60.220	52.821	1,992,606
2014-05-06	61.240	61.520	60.420	60.540	53.101	1,704,406
2014-05-05	61.780	61.780	60.610	61.220	53.698	1,593,590
2014-05-02	61.160	62.280	60.390	61.780	54.189	2,552,513
2014-05-01	59.680	61.530	59.620	60.460	53.031	2,748,292
2014-04-30	59.090	59.650	58.120	59.620	52.294	2,234,838
2014-04-29	58.500	59.380	57.690	59.240	51.961	2,220,994
2014-04-28	59.350	59.420	56.610	58.020	50.891	4,083,065
2014-04-25	61.450	61.550	58.550	58.870	51.637	4,209,509
2014-04-24	62.100	62.500	59.400	62.000	54.382	5,078,354
2014-04-23	61.000	61.090	60.010	60.520	53.084	3,162,685
2014-04-22	60.470	61.270	59.700	60.620	53.172	3,116,954
2014-04-21	59.250	60.250	57.610	60.085	52.702	3,425,144
2014-04-17	57.950	59.140	57.510	58.200	51.049	2,445,718
2014-04-16	58.560	58.560	56.504	57.910	50.795	1,988,272
2014-04-15	56.960	58.310	56.190	57.630	50.549	2,737,034
2014-04-14	56.590	57.530	55.680	56.400	49.470	2,651,722
2014-04-11	56.100	57.950	55.520	56.220	49.312	3,301,851
2014-04-10	59.700	59.700	57.290	57.370	50.321	2,822,859
2014-04-09	60.120	60.800	58.610	59.330	52.040	3,436,988
2014-04-08	57.250	58.370	55.900	58.240	51.084	4,189,840
2014-04-07	56.480	57.290	54.800	55.720	48.874	5,889,089
2014-04-04	62.680	62.740	57.038	57.330	50.286	7,039,959
2014-04-03	62.530	63.350	61.410	61.910	54.303	4,303,329
2014-04-02	61.990	62.310	60.690	61.340	53.803	3,660,639
2014-04-01	58.990	61.280	58.810	60.930	53.443	4,070,439
2014-03-31	58.310	59.575	57.880	58.810	51.584	2,407,421
2014-03-28	57.830	59.050	57.306	57.660	50.575	2,552,682
2014-03-27	58.470	58.470	56.020	57.260	50.224	3,208,111
2014-03-26	59.120	60.310	57.430	58.090	50.952	5,298,350
2014-03-25	57.190	58.100	56.540	56.950	49.953	2,870,192
2014-03-24	58.190	58.630	56.130	56.440	49.505	3,254,837
2014-03-21	60.340	60.480	57.580	57.970	50.847	3,589,477
2014-03-20	58.740	59.850	58.310	59.850	52.496	2,191,897
2014-03-19	58.900	59.220	58.340	58.860	51.628	2,326,025
2014-03-18	58.560	59.100	57.930	58.730	51.514	2,657,815
2014-03-17	57.940	59.360	57.940	58.410	51.233	2,698,335
2014-03-14	57.010	58.200	57.010	57.620	50.540	2,814,397
2014-03-13	57.850	58.400	56.430	57.350	50.303	3,241,946
2014-03-12	56.510	57.705	55.895	57.530	50.461	2,152,788
2014-03-11	58.090	58.910	56.470	56.810	49.830	2,913,158
2014-03-10	58.480	58.880	56.950	57.140	50.119	2,924,696
2014-03-07	60.000	60.370	57.840	58.560	51.365	4,780,963
2014-03-06	57.900	59.930	57.810	59.910	52.549	4,943,671
2014-03-05	57.990	58.170	56.945	57.580	50.505	2,667,042

← NewerPage 53 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.