NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	25.130	25.590	24.800	25.420	22.297	1,276,214
2012-09-21	25.970	26.470	25.690	25.710	22.551	1,022,453
2012-09-20	26.190	26.240	25.410	25.840	22.665	1,366,572
2012-09-19	26.460	26.651	26.160	26.320	23.086	986,773
2012-09-18	26.540	26.910	25.800	26.630	23.358	1,492,333
2012-09-17	26.500	26.600	25.860	26.470	23.218	1,422,496
2012-09-14	26.750	27.960	26.420	26.670	23.393	3,655,642
2012-09-13	24.180	26.460	24.130	26.427	23.180	4,838,511
2012-09-12	24.670	25.380	24.320	25.010	21.937	3,812,524
2012-09-11	23.720	24.720	23.640	24.670	21.639	2,163,462
2012-09-10	24.750	24.790	23.415	23.550	20.656	1,708,753
2012-09-07	24.350	25.075	24.060	24.820	21.770	1,472,599
2012-09-06	23.510	24.500	23.460	24.470	21.463	1,696,722
2012-09-05	23.580	23.580	22.980	23.230	20.376	1,355,325
2012-09-04	23.410	23.410	22.780	22.960	20.139	1,362,190
2012-08-31	23.170	23.500	22.980	23.320	20.455	1,465,851
2012-08-30	23.250	23.339	22.600	22.820	20.016	1,700,318
2012-08-29	23.640	23.970	23.230	23.510	20.621	1,282,218
2012-08-28	24.400	25.300	23.160	23.820	20.893	3,750,994
2012-08-27	23.990	24.600	23.640	24.510	21.498	1,971,311
2012-08-24	23.770	23.960	23.425	23.740	20.823	975,926
2012-08-23	23.750	24.050	23.500	23.720	20.806	1,334,456
2012-08-22	23.970	23.970	23.190	23.727	20.812	3,166,986
2012-08-21	25.050	25.160	24.050	24.300	21.314	2,476,741
2012-08-20	25.850	25.930	24.700	24.960	21.893	2,287,605
2012-08-17	25.930	26.240	25.664	26.040	22.840	2,135,092
2012-08-16	25.370	25.850	24.920	25.740	22.577	2,013,812
2012-08-15	24.080	25.200	24.020	25.010	21.937	1,976,876
2012-08-14	24.110	24.795	24.010	24.540	21.525	1,781,813
2012-08-13	24.420	24.490	23.400	23.990	21.042	979,864
2012-08-10	23.590	24.270	23.485	24.260	21.279	1,021,556
2012-08-09	23.740	23.970	23.500	23.730	20.814	1,176,691
2012-08-08	23.940	24.190	23.520	23.810	20.884	1,404,647
2012-08-07	23.490	24.730	23.165	24.260	21.279	4,004,223
2012-08-06	22.440	23.160	21.920	22.850	20.042	2,685,919
2012-08-03	22.100	22.700	21.685	22.300	19.560	1,853,617
2012-08-02	21.940	22.070	21.300	21.550	18.902	1,107,803
2012-08-01	22.870	22.870	21.850	22.060	19.350	1,034,228
2012-07-31	23.180	23.220	22.254	22.590	19.814	1,648,676
2012-07-30	23.820	24.310	22.850	23.120	20.279	1,773,936
2012-07-27	23.500	23.900	23.260	23.820	20.893	1,638,205
2012-07-26	23.000	23.240	21.850	23.060	20.227	2,652,040
2012-07-25	22.280	23.240	22.170	22.470	19.709	1,629,456
2012-07-24	22.300	22.720	20.070	22.620	19.841	4,438,342
2012-07-23	21.300	22.260	20.840	21.980	19.279	2,458,688
2012-07-20	22.920	22.980	22.140	22.410	19.656	1,578,141
2012-07-19	22.440	23.120	22.200	22.940	20.121	2,241,395
2012-07-18	20.000	22.000	19.940	21.860	19.174	1,745,887
2012-07-17	20.470	20.670	19.720	20.030	17.569	1,002,151
2012-07-16	20.300	20.430	19.870	20.370	17.867	789,145
2012-07-13	20.450	20.490	19.661	20.380	17.876	1,651,937
2012-07-12	20.710	20.948	19.930	20.220	17.736	1,488,216
2012-07-11	21.080	21.450	20.740	20.980	18.402	804,165
2012-07-10	22.130	22.370	20.980	21.160	18.560	1,460,450
2012-07-09	22.490	22.550	21.875	22.130	19.411	1,178,687
2012-07-06	22.850	22.960	22.170	22.340	19.595	1,555,172
2012-07-05	23.540	23.590	22.511	23.140	20.297	1,255,590
2012-07-03	23.140	23.710	23.080	23.570	20.674	555,662
2012-07-02	23.650	23.810	22.890	23.110	20.270	1,217,244
2012-06-29	22.540	24.200	22.310	23.230	20.376	2,474,478

← NewerPage 60 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.