NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	34.140	34.250	32.910	33.460	29.349	961,539
2011-04-20	32.300	33.590	31.460	33.560	29.436	1,626,701
2011-04-19	31.990	32.000	31.100	31.450	27.586	555,446
2011-04-18	31.600	32.090	30.800	31.740	27.840	886,230
2011-04-15	32.290	32.890	32.070	32.340	28.366	999,851
2011-04-14	31.430	32.370	30.860	32.201	28.244	942,295
2011-04-13	31.710	31.900	31.050	31.540	27.665	994,124
2011-04-12	31.800	32.120	30.801	31.020	27.209	1,830,265
2011-04-11	33.500	33.840	31.900	32.210	28.252	2,965,719
2011-04-08	34.410	34.800	32.180	32.620	28.612	7,956,592
2011-04-07	33.650	33.810	32.250	32.940	28.893	1,527,056
2011-04-06	32.680	33.750	32.050	33.260	29.173	4,436,293
2011-04-05	31.370	32.410	30.600	31.990	28.059	2,591,385
2011-04-04	30.880	31.260	30.070	31.130	27.305	1,895,643
2011-04-01	30.350	30.740	29.970	30.590	26.831	3,383,346
2011-03-31	30.670	31.110	29.820	29.965	26.283	15,714,850
2011-03-30	31.760	32.550	30.615	31.380	27.524	2,708,363
2011-03-29	28.460	31.680	28.460	31.290	27.445	3,422,634
2011-03-28	28.250	29.230	27.460	28.690	25.165	1,904,921
2011-03-25	28.630	28.690	27.800	27.880	24.454	529,944
2011-03-24	28.200	28.400	27.380	28.300	24.823	1,300,587
2011-03-23	27.150	27.460	26.420	27.070	23.744	802,179
2011-03-22	27.610	27.930	27.020	27.220	23.875	812,125
2011-03-21	27.980	28.330	27.610	27.850	24.428	1,071,813
2011-03-18	27.740	27.800	27.280	27.550	24.165	1,128,802
2011-03-17	26.590	27.950	26.120	26.940	23.630	1,765,667
2011-03-16	26.270	27.120	25.390	25.940	22.753	1,121,813
2011-03-15	25.000	26.450	24.320	26.280	23.051	1,323,790
2011-03-14	26.480	26.750	24.870	25.830	22.656	1,910,074
2011-03-11	26.180	27.630	26.130	27.460	24.086	774,494
2011-03-10	26.340	27.439	25.320	26.510	23.253	1,859,982
2011-03-09	29.300	29.650	27.580	27.780	24.367	1,094,977
2011-03-08	29.010	29.790	28.410	28.710	25.182	1,274,151
2011-03-07	31.710	31.710	28.160	29.160	25.577	2,471,571
2011-03-04	31.500	31.770	30.390	30.750	26.972	1,226,749
2011-03-03	30.540	31.690	29.470	31.170	27.340	1,790,927
2011-03-02	30.000	30.707	29.010	29.250	25.656	1,435,909
2011-03-01	32.110	33.870	29.830	29.980	26.296	2,068,958
2011-02-28	31.450	32.360	30.500	31.950	28.024	2,340,313
2011-02-25	29.540	30.810	29.350	30.550	26.796	1,150,589
2011-02-24	28.370	29.290	28.100	29.120	25.542	901,804
2011-02-23	29.900	30.087	27.810	28.410	24.919	1,330,904
2011-02-22	28.880	31.780	28.300	29.450	25.831	2,040,890
2011-02-18	27.620	30.740	27.410	29.298	25.698	2,765,998
2011-02-17	27.300	27.650	26.700	27.310	23.954	1,294,125
2011-02-16	25.470	27.800	25.410	26.930	23.621	3,625,200
2011-02-15	24.720	26.190	24.200	25.010	21.937	1,819,562
2011-02-14	25.950	25.950	25.000	25.440	22.314	1,661,381
2011-02-11	26.110	26.620	25.200	25.270	22.165	1,321,794
2011-02-10	27.060	27.200	25.900	26.165	22.950	585,448
2011-02-09	26.300	26.970	25.810	26.540	23.279	349,552
2011-02-08	26.420	26.645	26.120	26.380	23.139	707,645
2011-02-07	26.930	27.100	26.150	26.310	23.077	1,620,612
2011-02-04	27.540	27.579	27.100	27.350	23.990	182,844
2011-02-03	27.750	28.250	26.990	27.200	23.858	487,273
2011-02-02	27.480	27.630	26.030	27.190	23.849	624,692
2011-02-01	26.480	27.370	25.820	27.230	23.884	875,036
2011-01-31	24.810	25.840	24.610	25.740	22.577	668,389
2011-01-28	26.000	26.050	24.250	24.570	21.551	1,013,934
2011-01-27	26.360	26.840	25.500	26.080	22.876	719,430

← NewerPage 66 of 68 · 4,080 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.