NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	42.780	43.870	42.530	43.450	38.111	2,060,874
2013-12-03	42.600	43.150	42.150	42.930	37.655	1,922,353
2013-12-02	42.400	43.110	41.930	42.780	37.524	3,400,268
2013-11-29	41.890	42.780	41.850	42.500	37.278	948,345
2013-11-27	43.190	43.190	41.810	42.000	36.839	2,455,020
2013-11-26	41.700	42.850	40.780	42.480	37.260	3,862,317
2013-11-25	41.150	41.330	40.240	40.450	35.480	1,933,937
2013-11-22	41.000	41.330	40.600	41.060	36.015	876,476
2013-11-21	40.740	41.110	40.520	41.000	35.962	1,550,088
2013-11-20	40.420	40.720	40.180	40.450	35.480	1,365,037
2013-11-19	40.970	41.370	40.290	40.320	35.366	1,807,261
2013-11-18	41.810	42.220	41.070	41.170	36.111	1,779,431
2013-11-15	41.950	41.990	41.360	41.980	36.822	1,204,298
2013-11-14	42.718	42.718	41.070	41.530	36.427	1,095,123
2013-11-13	40.910	41.690	40.820	41.680	36.559	1,001,427
2013-11-12	41.080	41.590	40.790	41.220	36.155	1,037,649
2013-11-11	41.350	41.770	41.100	41.340	36.261	1,765,423
2013-11-08	40.600	41.710	40.510	41.590	36.480	1,800,506
2013-11-07	41.840	42.500	40.600	40.720	35.717	2,691,791
2013-11-06	42.410	42.770	42.020	42.090	36.918	1,744,130
2013-11-05	42.200	42.820	42.020	42.440	37.225	2,044,022
2013-11-04	40.960	42.760	40.940	42.475	37.256	2,714,901
2013-11-01	42.010	42.500	41.730	42.180	36.997	2,302,889
2013-10-31	41.120	42.630	41.010	42.140	36.962	3,062,538
2013-10-30	41.980	42.550	41.250	41.291	36.218	3,292,515
2013-10-29	41.000	42.250	40.900	41.970	36.813	5,723,326
2013-10-28	39.850	41.300	39.800	41.020	35.980	4,288,566
2013-10-25	39.410	40.240	39.360	39.900	34.997	4,583,718
2013-10-24	39.140	41.020	38.750	39.580	34.717	12,316,640
2013-10-23	37.000	37.000	35.090	36.030	31.603	7,030,456
2013-10-22	38.150	38.320	37.150	37.290	32.708	3,136,137
2013-10-21	38.420	38.490	38.100	38.290	33.585	1,388,538
2013-10-18	38.490	38.490	37.350	37.910	33.252	2,602,840
2013-10-17	37.180	37.930	37.050	37.520	32.910	2,442,282
2013-10-16	37.120	38.170	37.120	37.950	33.287	1,635,710
2013-10-15	38.250	38.500	37.440	37.470	32.866	1,385,508
2013-10-14	38.090	38.490	37.665	38.240	33.541	1,170,803
2013-10-11	37.590	38.450	37.360	38.180	33.489	2,974,008
2013-10-10	37.100	37.770	37.030	37.325	32.739	3,014,553
2013-10-09	36.080	36.940	36.030	36.630	32.129	3,782,205
2013-10-08	37.710	38.140	36.420	36.580	32.085	5,058,722
2013-10-07	38.300	38.560	37.850	37.900	33.243	2,078,361
2013-10-04	38.500	38.700	37.910	38.670	33.919	3,103,306
2013-10-03	37.940	38.070	37.430	37.860	33.208	1,843,972
2013-10-02	37.610	38.010	37.310	37.820	33.173	2,150,523
2013-10-01	37.490	37.900	37.440	37.880	33.226	1,043,151
2013-09-30	36.710	37.365	36.710	37.210	32.638	1,283,210
2013-09-27	37.300	37.340	37.040	37.220	32.647	835,683
2013-09-26	37.290	37.770	37.100	37.300	32.717	956,376
2013-09-25	37.640	37.900	37.140	37.150	32.585	1,358,640
2013-09-24	37.130	37.690	36.930	37.450	32.849	1,608,832
2013-09-23	37.960	38.100	36.830	37.020	32.471	2,360,205
2013-09-20	37.790	38.350	37.770	38.080	33.401	4,765,856
2013-09-19	37.680	37.910	37.530	37.580	32.963	1,790,572
2013-09-18	37.960	38.000	37.240	37.680	33.050	3,595,460
2013-09-17	37.920	38.080	37.720	37.790	33.147	1,679,227
2013-09-16	37.830	38.080	37.590	37.740	33.103	4,010,923
2013-09-13	37.250	37.695	37.100	37.650	33.024	8,189,184
2013-09-12	38.810	38.970	37.910	38.020	33.348	2,761,894
2013-09-11	39.000	39.080	38.510	38.810	34.041	946,961

← NewerPage 55 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.