NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	16.460	16.960	15.880	16.900	14.824	1,570,620
2012-01-05	15.950	16.500	15.820	16.500	14.473	802,427
2012-01-04	15.860	16.170	15.720	16.170	14.183	629,157
2012-01-03	15.780	16.180	15.630	16.010	14.043	885,624
2011-12-30	15.340	15.440	15.110	15.370	13.482	797,889
2011-12-29	15.100	15.750	15.000	15.410	13.517	756,476
2011-12-28	15.710	15.910	15.070	15.140	13.280	805,201
2011-12-27	15.710	16.000	15.650	15.780	13.841	803,946
2011-12-23	15.840	15.960	15.600	15.820	13.876	648,351
2011-12-22	14.800	15.900	14.740	15.800	13.859	1,869,125
2011-12-21	14.920	15.000	14.420	14.760	12.946	1,266,268
2011-12-20	14.710	15.040	14.600	14.950	13.113	2,008,918
2011-12-19	15.400	15.470	14.270	14.320	12.561	1,270,257
2011-12-16	15.460	15.915	15.200	15.310	13.429	958,586
2011-12-15	15.570	15.630	15.170	15.290	13.411	2,073,775
2011-12-14	15.450	15.500	14.730	15.140	13.280	2,015,250
2011-12-13	16.760	16.830	14.852	15.350	13.464	2,828,821
2011-12-12	17.250	17.342	16.400	16.590	14.552	1,524,661
2011-12-09	17.830	17.980	17.090	17.640	15.473	1,528,678
2011-12-08	18.220	18.680	17.730	17.800	15.613	1,356,105
2011-12-07	17.560	18.880	17.240	18.550	16.271	2,033,619
2011-12-06	17.670	17.870	17.180	17.680	15.508	1,086,743
2011-12-05	17.680	17.920	17.500	17.740	15.560	1,384,466
2011-12-02	17.280	17.960	17.260	17.520	15.367	1,581,577
2011-12-01	16.900	17.210	16.580	17.085	14.986	802,994
2011-11-30	15.910	16.940	15.560	16.900	14.824	1,976,681
2011-11-29	15.550	15.900	15.230	15.270	13.394	574,644
2011-11-28	15.500	16.090	15.380	15.530	13.622	1,150,539
2011-11-25	15.170	15.400	14.970	15.000	13.157	717,834
2011-11-23	15.300	15.510	15.100	15.210	13.341	1,021,988
2011-11-22	15.700	15.900	15.200	15.560	13.648	1,247,346
2011-11-21	15.950	16.020	15.300	15.860	13.911	1,068,254
2011-11-18	16.620	16.720	16.180	16.270	14.271	561,271
2011-11-17	17.490	17.770	16.450	16.560	14.525	1,273,353
2011-11-16	17.500	17.970	17.260	17.480	15.332	1,450,545
2011-11-15	16.500	17.610	16.490	17.490	15.341	1,139,783
2011-11-14	16.640	17.000	16.450	16.530	14.499	721,786
2011-11-11	15.880	17.040	15.700	16.620	14.578	2,139,144
2011-11-10	15.950	16.141	15.250	15.590	13.674	1,419,494
2011-11-09	16.320	16.320	15.470	15.600	13.683	1,745,818
2011-11-08	17.350	17.440	16.500	16.840	14.771	1,448,122
2011-11-07	17.510	17.750	17.020	17.170	15.060	1,568,829
2011-11-04	17.420	18.210	17.090	17.720	15.543	2,211,746
2011-11-03	17.310	17.770	16.761	17.390	15.253	1,839,501
2011-11-02	16.760	17.500	16.340	17.260	15.139	3,155,776
2011-11-01	15.290	16.900	14.260	16.840	14.771	5,252,050
2011-10-31	19.050	19.080	17.840	17.970	15.762	1,990,614
2011-10-28	19.710	19.757	18.671	19.030	16.692	1,381,813
2011-10-27	19.450	20.080	18.950	19.660	17.244	1,528,291
2011-10-26	18.250	18.780	17.620	18.400	16.139	1,622,742
2011-10-25	18.350	18.480	17.420	17.640	15.473	1,661,071
2011-10-24	16.180	18.040	16.100	18.000	15.788	2,109,207
2011-10-21	16.200	16.330	15.710	15.980	14.017	1,038,830
2011-10-20	16.400	16.650	15.630	15.910	13.955	976,457
2011-10-19	17.270	17.370	16.350	16.460	14.438	830,360
2011-10-18	16.550	17.300	16.320	17.230	15.113	1,209,019
2011-10-17	17.330	17.560	16.450	16.540	14.508	1,269,366
2011-10-14	17.320	17.970	16.970	17.320	15.192	1,942,532
2011-10-13	16.560	17.460	16.420	17.160	15.052	1,770,466
2011-10-12	16.480	17.150	16.240	16.930	14.850	1,161,292

← NewerPage 63 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.