NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	56.860	57.930	56.390	57.840	50.733	2,491,383
2014-03-03	55.740	55.990	54.920	55.910	49.040	1,921,506
2014-02-28	56.700	56.830	55.800	56.230	49.321	2,293,867
2014-02-27	55.750	56.770	55.440	56.600	49.646	2,547,930
2014-02-26	56.100	56.770	55.440	55.550	48.725	3,704,225
2014-02-25	55.920	56.100	55.070	56.020	49.137	2,730,183
2014-02-24	56.440	56.760	55.540	55.550	48.725	2,983,965
2014-02-21	57.160	57.170	55.550	56.151	49.252	3,420,087
2014-02-20	57.100	57.800	56.580	56.740	49.768	4,482,064
2014-02-19	56.930	57.380	56.570	56.790	49.812	3,591,303
2014-02-18	56.000	56.880	55.270	56.790	49.812	4,098,169
2014-02-14	55.000	56.240	54.180	55.600	48.768	6,879,944
2014-02-13	52.200	54.070	52.100	53.620	47.032	5,198,416
2014-02-12	52.080	53.170	52.080	52.630	46.163	2,734,259
2014-02-11	52.420	52.590	51.990	52.080	45.681	2,586,449
2014-02-10	51.380	52.445	51.310	52.240	45.821	4,084,872
2014-02-07	49.180	52.060	49.180	52.050	45.655	6,754,683
2014-02-06	47.260	49.880	46.560	49.600	43.506	6,893,918
2014-02-05	46.630	47.120	46.298	47.000	41.225	4,924,690
2014-02-04	46.720	47.020	45.700	47.000	41.225	2,372,598
2014-02-03	48.630	48.645	45.217	45.820	40.190	3,867,874
2014-01-31	47.500	48.549	47.140	48.350	42.409	2,619,609
2014-01-30	47.760	48.350	47.460	47.850	41.971	1,695,869
2014-01-29	46.750	47.940	46.670	47.260	41.453	3,643,086
2014-01-28	46.000	47.150	45.680	46.690	40.953	2,218,487
2014-01-27	45.930	46.420	45.460	46.000	40.348	3,347,333
2014-01-24	47.790	47.850	45.380	45.580	39.980	3,633,769
2014-01-23	47.320	47.900	47.091	47.850	41.971	2,816,323
2014-01-22	46.620	47.875	46.500	47.850	41.971	1,876,381
2014-01-21	47.750	47.800	46.355	46.660	40.927	2,398,482
2014-01-17	45.850	47.200	45.850	46.720	40.979	3,245,253
2014-01-16	45.540	46.060	45.120	46.000	40.348	2,141,971
2014-01-15	44.640	45.670	44.420	45.390	39.813	2,820,659
2014-01-14	43.210	44.210	43.000	44.120	38.699	6,310,286
2014-01-13	43.060	43.490	42.420	42.940	37.664	4,311,478
2014-01-10	43.320	43.450	42.700	43.000	37.717	4,832,245
2014-01-09	43.950	44.210	42.900	43.060	37.769	3,616,990
2014-01-08	43.150	43.920	42.900	43.830	38.445	2,239,017
2014-01-07	43.290	43.575	42.680	42.970	37.690	3,207,235
2014-01-06	43.930	44.000	42.770	43.120	37.822	2,579,983
2014-01-03	44.110	44.340	43.080	43.560	38.208	3,634,226
2014-01-02	44.700	44.700	43.620	43.920	38.524	3,772,668
2013-12-31	46.250	46.320	45.620	45.930	40.287	1,314,392
2013-12-30	45.300	45.970	45.170	45.950	40.304	1,523,747
2013-12-27	45.430	45.700	45.115	45.320	39.752	808,391
2013-12-26	45.070	45.350	44.890	45.100	39.559	860,015
2013-12-24	45.420	45.540	45.050	45.080	39.541	601,740
2013-12-23	44.960	45.480	43.660	45.200	39.646	2,564,594
2013-12-20	43.080	43.830	43.050	43.520	38.173	10,857,520
2013-12-19	43.750	43.750	42.380	43.100	37.804	2,433,507
2013-12-18	43.380	43.520	42.380	43.520	38.173	3,268,420
2013-12-17	42.960	43.728	42.910	43.450	38.111	4,812,074
2013-12-16	42.500	43.110	42.500	42.840	37.576	2,491,347
2013-12-13	42.430	42.710	41.930	42.510	37.287	4,625,340
2013-12-12	42.040	42.290	41.660	42.180	36.997	3,753,634
2013-12-11	42.760	42.795	41.850	41.940	36.787	3,364,417
2013-12-10	42.660	42.910	42.310	42.500	37.278	8,060,418
2013-12-09	44.230	44.580	43.430	43.550	38.199	2,035,920
2013-12-06	44.010	44.750	44.010	44.230	38.795	2,230,544
2013-12-05	43.010	43.910	42.940	43.860	38.471	1,434,566

← NewerPage 54 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.