NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	30.170	30.710	30.070	30.600	26.840	2,630,216
2013-06-13	29.190	30.360	29.140	30.310	26.586	1,253,951
2013-06-12	29.940	29.951	29.150	29.380	25.770	2,464,576
2013-06-11	30.060	30.440	29.720	29.730	26.077	1,367,740
2013-06-10	30.770	31.060	30.390	30.580	26.823	1,434,261
2013-06-07	30.310	30.730	29.990	30.590	26.831	1,294,832
2013-06-06	30.430	30.730	29.721	30.100	26.402	1,681,582
2013-06-05	31.000	31.300	30.570	30.570	26.814	2,425,091
2013-06-04	30.770	31.820	30.610	31.450	27.586	3,602,664
2013-06-03	31.160	31.180	29.980	30.490	26.744	1,973,189
2013-05-31	31.370	31.400	30.800	30.850	27.059	2,485,201
2013-05-30	30.320	31.490	30.280	31.420	27.559	3,419,443
2013-05-29	30.390	30.880	30.060	30.580	26.823	3,224,984
2013-05-28	30.110	30.750	29.760	30.310	26.586	3,057,232
2013-05-24	29.140	29.760	28.890	29.650	26.007	2,086,186
2013-05-23	28.730	29.150	28.520	29.150	25.568	2,455,314
2013-05-22	29.950	30.140	28.970	29.250	25.656	2,868,182
2013-05-21	30.270	30.320	29.898	30.000	26.314	1,488,182
2013-05-20	30.250	30.590	29.895	30.170	26.463	1,817,552
2013-05-17	30.250	30.310	29.840	30.200	26.489	3,177,870
2013-05-16	30.640	31.000	30.140	30.170	26.463	2,362,500
2013-05-15	30.000	31.010	30.000	30.780	26.998	3,019,492
2013-05-14	29.550	30.320	29.340	30.240	26.524	2,338,070
2013-05-13	29.720	30.140	29.540	29.680	26.033	2,213,259
2013-05-10	29.120	30.390	29.070	30.220	26.507	4,379,314
2013-05-09	28.830	29.515	28.785	29.230	25.639	2,871,949
2013-05-08	28.540	29.140	28.410	29.040	25.472	3,675,585
2013-05-07	28.110	28.610	28.080	28.540	25.033	1,979,438
2013-05-06	28.060	28.870	28.030	28.210	24.744	2,828,552
2013-05-03	28.210	28.420	27.770	28.020	24.577	2,753,660
2013-05-02	26.860	27.400	26.860	27.240	23.893	2,169,941
2013-05-01	28.030	28.030	26.690	26.760	23.472	4,159,825
2013-04-30	27.510	27.760	27.430	27.550	24.165	2,130,546
2013-04-29	27.350	28.010	27.040	27.600	24.209	2,224,607
2013-04-26	27.170	27.605	27.040	27.330	23.972	3,980,124
2013-04-25	27.170	27.850	27.120	27.470	24.095	5,739,219
2013-04-24	26.810	27.250	26.240	27.150	23.814	4,992,545
2013-04-23	26.450	27.030	24.780	26.740	23.454	12,806,910
2013-04-22	25.240	26.040	24.659	25.770	22.604	6,043,898
2013-04-19	25.800	25.800	24.810	25.290	22.183	4,981,252
2013-04-18	27.090	27.090	25.370	25.420	22.297	5,260,966
2013-04-17	28.000	28.230	26.300	26.560	23.297	6,311,133
2013-04-16	27.950	28.630	27.510	28.570	25.060	4,517,374
2013-04-15	28.950	28.950	27.430	27.440	24.068	5,464,629
2013-04-12	29.470	29.760	28.900	29.140	25.560	2,631,266
2013-04-11	29.790	30.160	29.410	29.855	26.187	3,039,015
2013-04-10	29.670	30.270	29.340	30.000	26.314	2,151,890
2013-04-09	29.220	30.025	29.040	29.690	26.042	3,129,816
2013-04-08	28.650	28.910	28.130	28.895	25.345	2,827,136
2013-04-05	27.690	28.610	27.200	28.550	25.042	4,015,194
2013-04-04	27.560	28.310	27.500	28.200	24.735	4,059,981
2013-04-03	28.580	28.848	26.960	27.500	24.121	4,547,981
2013-04-02	29.150	29.330	28.130	28.420	24.928	2,733,488
2013-04-01	30.270	30.290	28.850	28.860	25.314	2,737,377
2013-03-28	30.010	30.320	29.850	30.290	26.568	1,421,279
2013-03-27	29.620	30.020	29.230	29.860	26.191	2,362,820
2013-03-26	29.980	30.040	29.670	29.850	26.182	1,861,831
2013-03-25	30.000	30.080	29.680	29.920	26.244	1,708,349
2013-03-22	30.160	30.470	29.710	29.920	26.244	2,497,097
2013-03-21	29.550	29.900	29.430	29.500	25.875	1,348,181

← NewerPage 57 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.