NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	24.710	26.460	24.000	25.990	22.797	1,558,028
2011-01-25	22.650	26.180	22.650	24.280	21.297	1,725,106
2011-01-24	22.060	22.760	22.000	22.650	19.867	486,856
2011-01-21	22.150	22.930	21.640	21.970	19.271	678,757
2011-01-20	22.750	22.750	21.490	21.670	19.007	745,924
2011-01-19	23.600	23.790	22.520	22.960	20.139	416,404
2011-01-18	23.320	23.690	23.280	23.580	20.683	290,531
2011-01-14	23.330	23.430	22.851	23.390	20.516	183,214
2011-01-13	23.860	23.860	22.990	23.330	20.463	250,450
2011-01-12	24.500	24.580	23.280	23.600	20.700	303,025
2011-01-11	23.820	24.070	23.630	24.000	21.051	278,234
2011-01-10	22.750	23.610	22.700	23.420	20.542	254,125
2011-01-07	23.330	23.330	22.680	22.920	20.104	300,876
2011-01-06	23.730	23.800	22.760	23.240	20.385	453,075
2011-01-05	21.870	23.600	21.680	23.380	20.507	846,380
2011-01-04	21.900	22.750	21.170	22.010	19.306	952,114
2011-01-03	21.200	21.520	20.640	21.430	18.797	256,125
2010-12-31	20.600	21.100	20.420	20.930	18.358	94,385
2010-12-30	20.730	20.880	20.620	20.700	18.157	76,789
2010-12-29	20.620	20.710	20.410	20.710	18.165	139,005
2010-12-28	20.460	20.810	20.000	20.290	17.797	137,327
2010-12-27	20.000	20.280	19.700	20.200	17.718	98,479
2010-12-23	20.200	20.200	19.580	20.090	17.622	466,005
2010-12-22	19.710	21.569	19.710	20.250	17.762	1,489,044
2010-12-21	18.860	20.000	18.600	19.250	16.885	584,076
2010-12-20	18.160	19.300	18.050	18.600	16.315	446,685
2010-12-17	18.510	18.680	18.000	18.110	15.885	371,071
2010-12-16	18.420	18.670	18.190	18.440	16.174	447,755
2010-12-15	18.700	19.000	18.090	18.330	16.078	437,004
2010-12-14	18.900	19.375	18.280	18.730	16.429	689,873
2010-12-13	20.000	20.000	18.550	18.860	16.543	432,761
2010-12-10	19.200	20.200	18.410	19.950	17.499	457,840
2010-12-09	18.780	20.430	18.780	19.130	16.780	1,187,505
2010-12-08	16.800	18.800	16.800	18.440	16.174	1,371,030
2010-12-07	16.000	16.430	15.733	16.370	14.359	600,819
2010-12-06	16.000	16.390	15.410	15.940	13.981	489,266
2010-12-03	13.980	17.280	13.780	16.140	14.157	948,591
2010-12-02	13.350	14.000	13.160	13.980	12.262	273,843
2010-12-01	12.740	13.460	12.600	13.260	11.631	682,115
2010-11-30	12.600	12.836	12.310	12.580	11.034	288,711
2010-11-29	12.810	13.110	12.600	12.730	11.166	270,138
2010-11-26	12.560	12.930	12.560	12.830	11.254	348,520
2010-11-24	12.880	12.930	12.500	12.660	11.104	250,045
2010-11-23	12.800	12.900	12.700	12.800	11.227	439,995
2010-11-22	12.850	13.320	12.840	12.990	11.394	117,651
2010-11-19	12.890	12.900	12.700	12.900	11.315	74,315
2010-11-18	13.000	13.000	12.610	12.900	11.315	118,709
2010-11-17	12.800	12.900	12.760	12.800	11.227	67,597
2010-11-16	12.730	13.265	12.630	12.840	11.262	206,457
2010-11-15	12.900	13.140	12.780	12.980	11.385	51,776
2010-11-12	12.690	13.080	12.640	12.820	11.245	115,650
2010-11-11	13.200	13.200	12.580	12.855	11.276	317,160
2010-11-10	13.600	13.730	13.050	13.320	11.683	172,291
2010-11-09	13.720	13.950	13.200	13.630	11.955	269,772
2010-11-08	14.000	14.000	13.610	13.770	12.078	179,929
2010-11-05	13.900	14.000	13.640	13.970	12.254	175,556
2010-11-04	13.740	14.000	13.530	13.970	12.254	274,634
2010-11-03	13.210	13.800	13.110	13.636	11.960	359,900
2010-11-02	12.900	13.430	12.470	13.270	11.640	300,886
2010-11-01	13.270	13.500	12.560	12.690	11.131	432,059

← NewerPage 67 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.