NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	29.880	30.140	29.620	29.950	26.270	2,464,287
2013-03-19	30.070	30.330	29.540	29.675	26.029	4,176,059
2013-03-18	30.660	30.831	29.460	29.720	26.068	6,656,305
2013-03-15	31.310	31.540	31.000	31.210	27.375	4,057,372
2013-03-14	31.280	31.770	31.150	31.540	27.665	2,562,793
2013-03-13	31.400	31.524	30.870	31.230	27.393	2,242,019
2013-03-12	31.400	31.530	31.110	31.320	27.472	2,107,901
2013-03-11	31.750	31.910	31.320	31.590	27.709	3,618,466
2013-03-08	31.330	31.600	30.950	31.430	27.568	7,043,274
2013-03-07	32.350	32.870	31.970	32.030	28.094	2,129,849
2013-03-06	32.510	32.740	32.101	32.190	28.235	962,809
2013-03-05	32.210	32.570	32.000	32.480	28.489	1,940,408
2013-03-04	31.840	31.950	31.310	31.760	27.858	2,086,087
2013-03-01	31.840	32.400	31.300	32.190	28.235	2,050,511
2013-02-28	32.340	32.990	32.300	32.320	28.349	1,463,788
2013-02-27	31.570	32.520	31.550	32.300	28.331	1,614,269
2013-02-26	31.680	31.730	30.700	31.360	27.507	1,916,412
2013-02-25	31.810	32.245	31.440	31.440	27.577	3,137,086
2013-02-22	30.950	31.800	30.950	31.550	27.673	1,575,966
2013-02-21	31.580	31.620	30.650	31.020	27.209	2,330,986
2013-02-20	32.710	32.770	31.450	31.520	27.647	1,672,835
2013-02-19	32.260	32.990	32.160	32.710	28.691	1,958,377
2013-02-15	32.640	32.740	31.850	32.250	28.287	1,449,277
2013-02-14	32.620	32.880	32.420	32.650	28.638	1,096,266
2013-02-13	32.550	32.955	32.280	32.795	28.765	2,638,213
2013-02-12	32.000	32.830	31.820	32.570	28.568	2,328,845
2013-02-11	31.480	32.350	31.310	32.110	28.165	2,963,968
2013-02-08	30.610	32.120	30.560	31.960	28.033	5,382,506
2013-02-07	30.450	30.520	29.800	30.480	26.735	2,353,177
2013-02-06	29.760	30.450	29.640	30.450	26.709	3,758,238
2013-02-05	29.790	30.050	29.510	29.820	26.156	3,938,035
2013-02-04	30.330	30.400	29.350	29.350	25.744	10,692,620
2013-02-01	30.300	31.280	30.250	30.760	26.981	1,999,038
2013-01-31	30.330	30.700	28.400	30.000	26.314	4,760,881
2013-01-30	29.560	30.460	29.410	29.980	26.296	2,357,181
2013-01-29	30.130	30.530	29.420	29.510	25.884	2,344,600
2013-01-28	30.150	30.615	30.120	30.500	26.752	3,074,634
2013-01-25	29.700	30.270	29.580	30.090	26.393	2,469,233
2013-01-24	29.620	29.915	29.240	29.510	25.884	1,618,917
2013-01-23	29.330	29.670	29.290	29.500	25.875	2,899,744
2013-01-22	29.880	29.900	29.160	29.210	25.621	1,146,067
2013-01-18	29.960	29.960	29.290	29.630	25.989	1,623,773
2013-01-17	29.340	30.080	29.000	29.980	26.296	3,883,403
2013-01-16	28.330	29.810	28.300	29.300	25.700	4,427,370
2013-01-15	28.350	28.510	28.070	28.290	24.814	855,722
2013-01-14	28.090	28.510	27.750	28.370	24.884	1,739,855
2013-01-11	28.250	29.000	27.660	28.000	24.560	2,932,945
2013-01-10	27.210	28.510	27.165	28.310	24.832	2,823,735
2013-01-09	26.600	26.990	26.480	26.910	23.604	1,197,135
2013-01-08	27.230	27.480	26.510	26.551	23.289	771,459
2013-01-07	27.160	27.530	26.890	27.140	23.805	1,030,305
2013-01-04	27.590	27.776	27.030	27.340	23.981	939,213
2013-01-03	27.550	28.070	27.500	27.690	24.288	1,502,787
2013-01-02	27.100	28.000	27.000	27.830	24.411	1,988,575
2012-12-31	25.500	26.500	25.300	26.320	23.086	791,560
2012-12-28	25.240	25.750	25.130	25.360	22.244	370,465
2012-12-27	25.610	25.610	25.060	25.430	22.305	597,298
2012-12-26	25.460	25.970	25.350	25.440	22.314	371,360
2012-12-24	25.120	25.760	25.120	25.400	22.279	257,291
2012-12-21	25.220	25.540	24.750	25.350	22.235	1,099,765

← NewerPage 58 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.