NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	25.740	26.080	25.500	26.060	22.858	759,718
2012-12-19	25.910	26.200	25.560	25.850	22.674	600,752
2012-12-18	25.420	26.200	25.391	25.990	22.797	1,181,490
2012-12-17	24.570	25.440	24.500	25.390	22.270	846,021
2012-12-14	24.820	24.970	24.500	24.500	21.490	772,639
2012-12-13	24.960	25.310	24.810	24.990	21.919	759,070
2012-12-12	24.990	25.430	24.940	25.120	22.034	886,064
2012-12-11	24.080	25.600	24.080	25.040	21.963	1,738,814
2012-12-10	23.250	23.890	23.250	23.820	20.893	354,857
2012-12-07	23.800	24.000	23.200	23.310	20.446	1,073,451
2012-12-06	24.480	24.490	23.850	24.000	21.051	803,755
2012-12-05	24.300	24.520	24.000	24.490	21.481	544,967
2012-12-04	24.390	24.550	24.030	24.130	21.165	487,953
2012-12-03	24.710	24.710	24.225	24.330	21.341	701,773
2012-11-30	24.920	25.090	24.340	24.480	21.472	581,364
2012-11-29	24.590	25.100	24.342	24.970	21.902	724,100
2012-11-28	23.500	24.380	23.340	24.190	21.218	944,861
2012-11-27	24.050	24.430	23.682	23.880	20.946	807,863
2012-11-26	23.660	24.190	23.570	23.980	21.034	628,051
2012-11-23	23.390	24.120	23.390	24.000	21.051	569,906
2012-11-21	23.350	23.570	22.830	23.350	20.481	850,917
2012-11-20	23.450	23.450	22.720	23.300	20.437	1,086,523
2012-11-19	23.220	23.700	23.050	23.510	20.621	994,124
2012-11-16	23.200	23.200	22.590	22.690	19.902	1,678,379
2012-11-15	24.190	24.405	22.900	22.990	20.165	2,461,229
2012-11-14	24.760	24.770	23.990	24.120	21.156	951,410
2012-11-13	24.510	24.990	24.460	24.460	21.455	668,238
2012-11-12	25.010	25.310	24.880	25.200	22.104	788,765
2012-11-09	24.810	25.180	24.740	25.030	21.955	2,183,304
2012-11-08	25.540	25.780	25.210	25.330	22.218	1,328,900
2012-11-07	25.400	25.700	25.050	25.410	22.288	2,041,617
2012-11-06	25.730	25.980	25.500	25.760	22.595	3,191,155
2012-11-05	25.020	26.108	24.860	25.820	22.648	1,728,393
2012-11-02	25.420	26.095	25.390	25.690	22.533	2,082,005
2012-11-01	23.750	26.380	23.641	26.190	22.972	3,927,559
2012-10-31	24.000	24.260	23.790	24.260	21.279	1,789,274
2012-10-26	23.060	24.090	23.060	24.020	21.069	2,060,873
2012-10-25	22.130	24.010	22.000	23.490	20.604	6,119,826
2012-10-24	22.620	22.970	20.570	20.930	18.358	5,857,373
2012-10-23	21.420	22.740	21.220	22.620	19.841	2,040,856
2012-10-22	22.370	22.470	21.400	21.720	19.051	1,912,060
2012-10-19	22.950	23.172	22.020	22.209	19.480	1,551,185
2012-10-18	22.900	23.600	22.650	23.200	20.349	1,661,573
2012-10-17	23.200	23.500	22.900	23.190	20.341	1,012,843
2012-10-16	23.060	23.630	23.000	23.430	20.551	950,052
2012-10-15	22.100	23.090	22.100	22.940	20.121	2,328,211
2012-10-12	22.990	22.990	21.690	21.960	19.262	3,517,468
2012-10-11	23.800	23.800	22.630	22.700	19.911	3,513,663
2012-10-10	23.770	23.790	22.862	23.200	20.349	4,578,364
2012-10-09	25.000	25.000	24.380	24.460	21.455	1,021,500
2012-10-08	25.190	25.460	24.750	25.030	21.955	756,843
2012-10-05	24.640	25.600	24.620	25.280	22.174	1,235,085
2012-10-04	24.830	24.830	24.390	24.550	21.534	1,174,602
2012-10-03	25.430	25.430	24.510	24.550	21.534	1,171,725
2012-10-02	25.040	25.390	24.710	25.040	21.963	640,945
2012-10-01	25.160	25.480	24.820	25.100	22.016	1,354,977
2012-09-28	25.000	25.480	24.610	25.010	21.937	1,671,281
2012-09-27	24.000	25.650	23.780	25.370	22.253	2,333,429
2012-09-26	24.350	24.425	23.220	23.760	20.841	2,515,354
2012-09-25	25.720	26.000	24.080	24.200	21.227	2,184,101

← NewerPage 59 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.