NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	21.570	21.690	20.930	21.170	18.569	2,250,161
2011-07-15	22.280	22.280	21.500	21.690	19.025	2,208,106
2011-07-14	22.830	23.170	22.010	22.100	19.385	2,118,296
2011-07-13	23.530	23.530	22.550	22.760	19.963	2,161,270
2011-07-12	24.900	24.900	22.880	23.210	20.358	2,453,570
2011-07-11	25.440	25.542	24.720	25.010	21.937	1,226,109
2011-07-08	26.310	26.480	25.580	26.070	22.867	1,045,590
2011-07-07	26.740	27.080	26.270	26.540	23.279	1,872,637
2011-07-06	26.860	26.860	26.000	26.400	23.156	727,182
2011-07-05	27.410	27.460	26.580	26.910	23.604	928,473
2011-07-01	26.940	27.660	26.530	27.510	24.130	1,778,238
2011-06-30	25.260	26.940	25.170	26.730	23.446	1,875,314
2011-06-29	25.520	26.020	24.950	25.310	22.200	1,338,084
2011-06-28	23.970	25.400	23.710	25.180	22.086	1,588,547
2011-06-27	23.250	23.740	22.980	23.670	20.762	1,017,934
2011-06-24	23.490	24.140	23.250	23.460	20.577	954,370
2011-06-23	22.850	23.500	22.370	23.410	20.534	1,119,949
2011-06-22	23.430	23.640	23.130	23.200	20.349	887,591
2011-06-21	23.000	23.810	22.938	23.540	20.648	791,352
2011-06-20	22.570	23.510	22.370	22.850	20.042	1,561,332
2011-06-17	24.730	24.900	22.340	22.650	19.867	2,692,762
2011-06-16	24.300	24.970	23.790	24.300	21.314	1,098,749
2011-06-15	24.530	24.900	23.890	24.010	21.060	1,414,620
2011-06-14	24.350	25.810	24.350	25.390	22.270	1,508,821
2011-06-13	24.520	24.550	24.040	24.130	21.165	968,628
2011-06-10	24.780	25.330	24.250	24.340	21.349	1,706,857
2011-06-09	25.450	25.640	24.060	25.120	22.034	3,590,431
2011-06-08	26.460	26.460	25.250	25.450	22.323	1,961,934
2011-06-07	26.730	27.090	26.490	26.580	23.314	934,337
2011-06-06	26.950	27.450	26.440	26.550	23.288	1,772,967
2011-06-03	26.030	26.919	25.670	26.700	23.419	2,328,521
2011-06-02	27.280	27.490	26.120	26.510	23.253	1,488,777
2011-06-01	28.260	28.520	27.010	27.100	23.770	1,580,867
2011-05-31	29.000	29.100	27.910	28.530	25.025	1,216,356
2011-05-27	28.900	29.450	28.320	28.380	24.893	1,710,157
2011-05-26	27.420	29.500	27.100	28.550	25.042	4,410,382
2011-05-25	27.160	27.320	26.700	27.220	23.875	1,972,621
2011-05-24	27.370	27.750	26.050	27.210	23.867	2,827,722
2011-05-23	28.760	28.760	27.300	27.370	24.007	1,525,966
2011-05-20	28.420	29.550	28.340	28.860	25.314	1,921,823
2011-05-19	28.420	28.720	27.850	28.320	24.840	1,521,092
2011-05-18	27.800	29.350	27.790	28.720	25.191	1,215,696
2011-05-17	27.310	28.200	26.550	27.760	24.349	1,689,501
2011-05-16	29.630	29.750	27.485	27.660	24.261	2,228,660
2011-05-13	29.910	30.850	29.290	29.360	25.753	1,539,594
2011-05-12	28.730	30.000	28.500	29.840	26.174	1,482,601
2011-05-11	30.000	30.520	28.150	29.000	25.437	3,538,690
2011-05-10	31.010	31.140	29.890	30.120	26.419	1,485,231
2011-05-09	31.000	31.720	30.650	31.020	27.209	1,134,381
2011-05-06	31.270	31.940	30.800	30.900	27.103	1,443,838
2011-05-05	31.410	31.960	30.610	31.000	27.191	2,143,942
2011-05-04	32.200	32.350	30.456	31.810	27.902	2,369,649
2011-05-03	33.090	33.380	31.610	31.800	27.893	1,849,474
2011-05-02	33.990	34.000	32.680	33.040	28.980	867,635
2011-04-29	33.330	35.320	32.940	33.400	29.296	1,529,842
2011-04-28	33.730	33.880	32.350	33.070	29.007	857,329
2011-04-27	34.500	34.500	32.880	33.420	29.314	986,666
2011-04-26	34.390	34.500	33.500	34.180	29.980	1,177,817
2011-04-25	33.500	33.950	33.180	33.460	29.349	496,001
2011-04-21	34.140	34.250	32.910	33.460	29.349	961,539

← NewerPage 65 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.