NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	16.100	16.280	15.810	16.060	14.087	1,043,221
2011-10-10	15.410	16.250	15.410	16.210	14.218	1,076,705
2011-10-07	15.690	15.870	15.100	15.310	13.429	552,137
2011-10-06	15.000	15.590	14.660	15.530	13.622	975,760
2011-10-05	14.630	15.120	14.160	14.940	13.104	1,632,098
2011-10-04	13.590	14.680	13.062	14.580	12.789	2,454,403
2011-10-03	14.000	14.105	13.400	13.680	11.999	2,839,885
2011-09-30	14.660	15.070	14.110	14.120	12.385	1,464,885
2011-09-29	16.850	17.280	14.680	14.990	13.148	2,578,736
2011-09-28	17.500	17.660	16.430	16.440	14.420	1,392,340
2011-09-27	16.870	17.630	16.870	17.290	15.166	1,452,353
2011-09-26	16.900	17.120	16.210	16.600	14.560	1,538,620
2011-09-23	16.580	17.040	16.527	16.820	14.753	1,651,282
2011-09-22	16.690	16.940	15.710	16.860	14.788	1,936,271
2011-09-21	18.090	18.370	17.090	17.120	15.016	1,405,612
2011-09-20	18.760	18.890	17.860	17.930	15.727	1,208,071
2011-09-19	19.530	19.537	18.060	18.700	16.402	1,773,071
2011-09-16	20.490	21.210	19.590	19.860	17.420	1,638,270
2011-09-15	19.740	20.500	19.500	20.290	17.797	2,819,111
2011-09-14	18.500	19.290	18.350	19.100	16.753	2,050,548
2011-09-13	17.200	18.280	17.120	18.110	15.885	1,507,131
2011-09-12	16.230	17.270	16.220	17.210	15.095	1,000,967
2011-09-09	16.990	17.450	16.210	16.530	14.499	969,523
2011-09-08	17.480	17.770	17.000	17.170	15.060	559,913
2011-09-07	16.630	17.570	16.530	17.480	15.332	1,578,565
2011-09-06	15.820	16.390	15.510	15.900	13.946	1,119,025
2011-09-02	16.020	16.560	15.900	16.410	14.394	811,407
2011-09-01	16.280	17.080	16.020	16.530	14.499	1,477,854
2011-08-31	16.780	17.279	15.960	16.290	14.288	955,212
2011-08-30	17.100	17.150	16.580	16.740	14.683	868,690
2011-08-29	16.970	17.290	16.770	17.160	15.052	1,023,945
2011-08-26	16.050	16.620	15.950	16.520	14.490	794,523
2011-08-25	16.580	17.330	16.050	16.070	14.096	775,007
2011-08-24	16.770	17.110	16.240	16.660	14.613	698,133
2011-08-23	16.450	16.960	15.950	16.910	14.832	1,354,854
2011-08-22	16.690	17.070	15.995	16.110	14.131	792,377
2011-08-19	16.630	16.880	15.850	15.940	13.981	1,075,981
2011-08-18	17.380	17.480	16.142	16.670	14.622	1,294,817
2011-08-17	18.260	18.408	17.440	17.740	15.560	1,048,198
2011-08-16	18.490	18.560	17.780	18.040	15.823	881,198
2011-08-15	18.490	18.740	18.090	18.690	16.394	910,047
2011-08-12	18.730	18.880	17.920	18.010	15.797	1,462,935
2011-08-11	16.480	18.850	16.441	18.500	16.227	4,311,328
2011-08-10	16.780	17.030	15.820	16.350	14.341	4,274,224
2011-08-09	14.450	16.620	14.440	16.610	14.569	5,025,010
2011-08-08	13.580	14.630	13.210	14.030	12.306	6,636,745
2011-08-05	17.170	17.820	14.690	14.920	13.087	4,395,508
2011-08-04	18.770	18.870	17.060	17.090	14.990	3,061,731
2011-08-03	18.710	19.270	18.260	19.100	16.753	2,373,036
2011-08-02	18.980	19.340	18.710	18.790	16.481	4,290,769
2011-08-01	19.980	20.230	18.490	19.310	16.937	3,352,122
2011-07-29	18.000	20.040	16.990	19.780	17.350	12,657,240
2011-07-28	20.360	21.220	20.320	20.540	18.016	2,055,003
2011-07-27	21.680	21.890	20.290	20.520	17.999	3,040,295
2011-07-26	21.700	22.360	21.500	22.015	19.310	1,757,167
2011-07-25	22.320	22.640	21.670	21.820	19.139	1,659,128
2011-07-22	21.580	22.815	21.407	22.740	19.946	2,874,639
2011-07-21	22.250	22.490	21.240	21.720	19.051	2,674,593
2011-07-20	22.250	23.120	22.000	22.060	19.350	1,918,904
2011-07-19	21.500	22.410	21.500	22.100	19.385	2,137,403

← NewerPage 64 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.