NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	38.740	39.150	38.650	39.110	34.305	1,671,764
2013-09-09	38.470	38.795	38.248	38.510	33.778	2,365,591
2013-09-06	39.460	39.460	37.800	38.080	33.401	2,470,909
2013-09-05	38.680	39.440	38.600	38.990	34.199	1,270,127
2013-09-04	37.800	38.930	37.700	38.790	34.024	1,971,790
2013-09-03	38.110	38.240	37.650	37.920	33.261	1,314,903
2013-08-30	38.560	38.820	36.890	37.170	32.603	1,538,741
2013-08-29	37.460	38.080	36.900	37.930	33.270	3,169,980
2013-08-28	35.300	37.315	35.010	37.240	32.664	3,395,768
2013-08-27	35.670	36.000	35.030	35.470	31.112	2,049,008
2013-08-26	36.140	36.570	35.830	36.300	31.840	1,723,482
2013-08-23	36.130	36.460	35.778	36.150	31.708	1,639,438
2013-08-22	35.140	36.385	35.060	36.070	31.638	1,626,575
2013-08-21	35.350	35.350	34.660	34.780	30.507	1,968,014
2013-08-20	35.500	35.850	35.210	35.530	31.164	1,407,049
2013-08-19	35.660	35.970	35.340	35.390	31.042	1,986,811
2013-08-16	34.700	35.760	34.700	35.440	31.085	3,148,418
2013-08-15	35.810	35.898	34.860	34.900	30.612	1,569,122
2013-08-14	35.720	36.610	35.500	36.010	31.585	1,941,828
2013-08-13	36.000	36.210	35.470	35.800	31.401	1,635,063
2013-08-12	35.705	35.940	35.000	35.940	31.524	1,684,606
2013-08-09	35.700	35.930	35.120	35.180	30.857	1,870,697
2013-08-08	35.510	36.000	35.330	35.580	31.208	4,972,036
2013-08-07	34.850	35.290	34.550	35.270	30.936	1,976,673
2013-08-06	35.850	35.850	35.080	35.140	30.822	1,640,060
2013-08-05	35.840	36.270	35.470	35.780	31.384	2,028,657
2013-08-02	34.810	35.930	34.270	35.770	31.375	3,034,320
2013-08-01	32.950	34.960	32.590	34.830	30.550	5,149,801
2013-07-31	33.260	33.700	32.640	32.650	28.638	2,676,253
2013-07-30	33.100	33.240	32.885	33.135	29.064	1,779,040
2013-07-29	32.890	33.420	32.890	33.140	29.068	1,244,840
2013-07-26	33.030	33.370	32.869	33.270	29.182	1,569,285
2013-07-25	32.760	33.790	32.760	33.250	29.165	3,188,672
2013-07-24	33.900	34.390	33.490	33.520	29.401	2,161,365
2013-07-23	33.380	34.160	33.200	33.880	29.717	2,733,543
2013-07-22	32.680	33.140	32.410	32.960	28.910	1,462,353
2013-07-19	32.950	32.980	32.520	32.690	28.673	2,970,804
2013-07-18	33.520	33.810	33.040	33.090	29.024	2,702,837
2013-07-17	33.360	33.940	33.310	33.670	29.533	1,546,985
2013-07-16	32.780	33.320	32.780	33.310	29.217	1,336,390
2013-07-15	32.590	32.930	32.490	32.860	28.822	900,245
2013-07-12	32.150	32.540	31.985	32.530	28.533	1,788,287
2013-07-11	31.960	32.500	31.610	32.150	28.200	1,695,638
2013-07-10	31.710	31.930	31.540	31.650	27.761	1,468,804
2013-07-09	31.580	32.000	31.470	31.671	27.780	1,107,796
2013-07-08	32.490	32.580	31.275	31.390	27.533	2,588,500
2013-07-05	31.890	32.400	31.690	32.350	28.375	1,101,639
2013-07-03	31.180	31.670	31.110	31.640	27.752	538,834
2013-07-02	31.010	31.830	31.010	31.350	27.498	1,156,280
2013-07-01	31.440	31.570	30.980	31.180	27.349	1,038,004
2013-06-28	30.890	31.470	30.820	31.020	27.209	2,502,789
2013-06-27	30.600	31.325	30.417	31.120	27.296	1,860,157
2013-06-26	30.230	30.320	29.840	30.170	26.463	1,247,806
2013-06-25	29.450	29.940	29.400	29.901	26.227	2,158,003
2013-06-24	30.400	30.590	29.030	29.150	25.568	6,872,545
2013-06-21	30.720	30.920	30.300	30.900	27.103	4,312,961
2013-06-20	31.090	31.360	30.190	30.550	26.796	4,552,038
2013-06-19	31.900	32.000	31.500	31.640	27.752	1,836,912
2013-06-18	31.520	32.050	31.280	32.010	28.077	1,708,812
2013-06-17	30.990	31.360	30.870	31.220	27.384	2,022,435

← NewerPage 56 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.