NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	21.240	21.550	20.990	21.480	18.841	861,892
2012-06-27	21.180	21.420	20.890	21.330	18.709	856,052
2012-06-26	20.720	21.060	20.500	21.010	18.429	1,131,965
2012-06-25	20.840	21.020	20.410	20.700	18.157	915,328
2012-06-22	20.400	21.500	20.270	21.320	18.700	1,341,758
2012-06-21	21.410	21.430	20.140	20.200	17.718	1,266,878
2012-06-20	21.000	21.690	20.850	21.570	18.920	1,252,801
2012-06-19	20.810	21.390	20.680	21.080	18.490	1,004,904
2012-06-18	20.300	20.840	19.970	20.620	18.086	705,997
2012-06-15	20.140	20.620	20.120	20.400	17.893	891,679
2012-06-14	19.930	20.300	19.320	20.180	17.701	1,617,059
2012-06-13	20.060	20.570	19.790	19.950	17.499	1,218,807
2012-06-12	19.900	20.340	19.680	20.240	17.753	1,474,928
2012-06-11	20.760	20.760	19.630	19.780	17.350	1,535,038
2012-06-08	19.890	20.440	19.680	20.250	17.762	1,837,085
2012-06-07	20.610	20.830	19.860	19.880	17.437	1,755,488
2012-06-06	19.800	20.330	19.570	20.180	17.701	2,086,195
2012-06-05	18.810	19.470	18.800	19.390	17.008	1,666,429
2012-06-04	19.560	19.860	18.570	18.810	16.499	1,958,159
2012-06-01	20.500	20.680	19.280	19.410	17.025	1,963,997
2012-05-31	21.650	21.650	20.740	21.110	18.516	1,179,732
2012-05-30	21.960	21.960	21.440	21.530	18.885	924,289
2012-05-29	22.100	22.560	21.970	22.250	19.516	1,533,697
2012-05-25	21.400	21.930	21.252	21.840	19.157	1,722,162
2012-05-24	21.800	21.910	21.205	21.250	18.639	1,775,173
2012-05-23	20.810	21.830	20.670	21.810	19.130	1,034,223
2012-05-22	21.180	21.480	20.910	21.130	18.534	970,820
2012-05-21	19.780	21.240	19.750	21.080	18.490	1,885,144
2012-05-18	20.490	20.620	19.570	19.650	17.236	2,266,805
2012-05-17	21.360	21.669	20.355	20.460	17.946	1,956,161
2012-05-16	23.180	23.180	21.400	21.510	18.867	2,429,343
2012-05-15	23.280	23.640	22.770	22.950	20.130	1,373,978
2012-05-14	23.820	23.960	23.175	23.400	20.525	1,070,759
2012-05-11	23.110	24.350	23.110	24.090	21.130	1,296,171
2012-05-10	23.760	23.800	23.160	23.530	20.639	1,351,565
2012-05-09	23.530	23.770	22.900	23.530	20.639	1,674,660
2012-05-08	23.970	24.160	23.000	24.100	21.139	1,475,536
2012-05-07	24.180	24.250	23.751	23.940	20.999	656,255
2012-05-04	25.310	25.550	24.270	24.370	21.376	884,433
2012-05-03	25.810	26.100	25.180	25.340	22.226	1,108,918
2012-05-02	25.400	26.020	25.200	26.000	22.805	1,187,662
2012-05-01	25.500	26.010	25.410	25.760	22.595	1,058,047
2012-04-30	26.320	26.320	25.650	25.850	22.674	922,874
2012-04-27	25.800	26.680	25.530	26.320	23.086	2,673,700
2012-04-26	24.230	25.200	24.090	25.020	21.946	2,077,519
2012-04-25	24.490	24.750	23.720	24.065	21.108	2,022,228
2012-04-24	23.600	24.200	23.430	23.897	20.961	1,438,942
2012-04-23	23.010	23.520	22.560	23.430	20.551	1,321,873
2012-04-20	24.450	24.450	23.065	23.190	20.341	3,032,074
2012-04-19	24.980	25.340	24.050	24.090	21.130	1,673,801
2012-04-18	24.670	25.230	24.360	25.020	21.946	1,127,195
2012-04-17	25.000	25.480	24.940	24.960	21.893	1,719,444
2012-04-16	24.460	24.910	23.800	24.740	21.700	1,104,448
2012-04-13	24.500	24.710	23.950	24.150	21.183	807,475
2012-04-12	23.940	24.860	23.900	24.800	21.753	1,823,182
2012-04-11	24.000	24.250	23.680	23.860	20.928	2,403,455
2012-04-10	25.000	25.830	23.620	23.710	20.797	2,338,129
2012-04-09	25.500	25.650	24.680	25.160	22.069	1,327,933
2012-04-05	25.642	26.050	25.370	25.760	22.595	1,532,665
2012-04-04	25.300	25.700	24.200	25.500	22.367	1,977,590

← NewerPage 61 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.