NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	25.890	26.110	25.140	25.400	22.279	1,923,757
2012-04-02	26.300	26.370	25.590	26.120	22.911	1,052,283
2012-03-30	26.740	27.020	26.020	26.610	23.340	1,165,155
2012-03-29	26.650	26.790	25.680	26.610	23.340	1,084,894
2012-03-28	26.990	26.990	26.460	26.890	23.586	810,145
2012-03-27	26.920	27.440	26.700	26.910	23.604	724,134
2012-03-26	27.270	27.430	26.580	26.870	23.568	1,626,815
2012-03-23	26.070	26.980	25.960	26.970	23.656	1,352,013
2012-03-22	25.890	26.340	25.400	26.270	23.042	1,360,136
2012-03-21	25.820	26.390	25.520	26.050	22.849	770,977
2012-03-20	26.000	26.170	25.560	25.860	22.683	810,234
2012-03-19	26.230	26.410	25.720	26.330	23.095	1,224,029
2012-03-16	25.610	26.400	25.400	26.270	23.042	1,304,907
2012-03-15	25.730	26.060	25.390	25.620	22.472	987,938
2012-03-14	25.840	26.650	25.390	25.660	22.507	2,904,875
2012-03-13	25.060	25.200	24.680	24.870	21.814	1,173,038
2012-03-12	25.470	25.800	24.530	24.580	21.560	1,418,544
2012-03-09	25.160	25.740	25.000	25.640	22.490	1,875,093
2012-03-08	23.960	25.130	23.790	24.970	21.902	2,723,513
2012-03-07	22.690	24.170	22.550	23.470	20.586	2,058,647
2012-03-06	22.750	22.820	22.050	22.545	19.775	2,308,320
2012-03-05	23.640	23.650	22.750	23.050	20.218	1,195,672
2012-03-02	24.190	24.680	23.500	23.590	20.692	1,194,266
2012-03-01	24.900	25.390	24.220	24.290	21.305	1,303,384
2012-02-29	25.160	25.215	24.640	24.800	21.753	1,444,066
2012-02-28	24.760	25.200	24.720	25.090	22.007	1,578,831
2012-02-27	24.550	24.980	24.221	24.890	21.832	1,587,812
2012-02-24	24.940	25.300	24.550	24.980	21.911	2,319,266
2012-02-23	23.600	24.740	22.700	24.550	21.534	1,926,758
2012-02-22	24.030	24.200	23.120	23.650	20.744	1,324,478
2012-02-21	25.460	25.460	24.050	24.250	21.270	1,213,886
2012-02-17	25.830	25.830	24.870	25.370	22.253	1,671,997
2012-02-16	24.800	25.910	24.710	25.830	22.656	1,955,879
2012-02-15	23.880	25.040	23.400	24.950	21.884	2,710,321
2012-02-14	22.370	23.900	22.370	23.650	20.744	1,786,879
2012-02-13	22.150	22.670	21.710	22.620	19.841	1,855,160
2012-02-10	23.170	23.440	21.540	21.630	18.972	2,873,472
2012-02-09	21.850	22.070	21.460	21.990	19.288	1,084,144
2012-02-08	21.960	22.190	21.731	21.880	19.192	733,245
2012-02-07	21.650	22.010	21.030	21.780	19.104	1,215,288
2012-02-06	22.530	22.680	21.680	21.740	19.069	1,433,543
2012-02-03	22.600	23.040	22.260	22.750	19.955	1,697,591
2012-02-02	22.340	22.550	21.950	22.055	19.345	1,061,244
2012-02-01	21.600	22.350	21.480	22.070	19.358	1,255,230
2012-01-31	21.090	21.780	21.020	21.230	18.621	1,296,684
2012-01-30	21.230	21.230	20.440	20.870	18.306	1,267,418
2012-01-27	21.120	21.900	21.080	21.770	19.095	873,054
2012-01-26	21.700	21.750	21.070	21.300	18.683	2,012,666
2012-01-25	21.940	22.000	21.020	21.040	18.455	1,607,610
2012-01-24	20.450	21.835	20.250	21.750	19.078	1,799,464
2012-01-23	20.410	20.670	20.120	20.550	18.025	1,392,253
2012-01-20	19.000	20.628	18.940	20.555	18.029	2,046,587
2012-01-19	19.190	19.630	18.830	19.240	16.876	3,272,527
2012-01-18	17.540	19.720	17.520	18.980	16.648	3,587,885
2012-01-17	17.290	17.600	17.030	17.190	15.078	934,235
2012-01-13	17.390	17.530	16.440	17.160	15.052	2,204,741
2012-01-12	17.530	18.000	17.400	17.600	15.438	1,588,324
2012-01-11	17.440	17.720	17.010	17.580	15.420	1,548,183
2012-01-10	17.860	18.000	17.130	17.440	15.297	1,212,774
2012-01-09	17.000	17.860	16.780	17.680	15.508	1,448,241

← NewerPage 62 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.