NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-10-29 | 13.160 | 13.470 | 12.880 | 13.190 | 11.569 | 434,606 |
| 2010-10-28 | 12.820 | 13.350 | 12.600 | 13.190 | 11.569 | 409,914 |
| 2010-10-27 | 12.280 | 12.800 | 12.280 | 12.770 | 11.201 | 263,757 |
| 2010-10-26 | 12.250 | 12.490 | 11.910 | 12.280 | 10.771 | 186,145 |
| 2010-10-25 | 12.201 | 12.590 | 12.201 | 12.370 | 10.850 | 128,276 |
| 2010-10-22 | 12.200 | 12.610 | 12.180 | 12.330 | 10.815 | 94,233 |
| 2010-10-21 | 12.110 | 12.400 | 12.110 | 12.250 | 10.745 | 58,771 |
| 2010-10-20 | 12.170 | 12.450 | 11.520 | 12.200 | 10.701 | 124,758 |
| 2010-10-19 | 12.060 | 12.250 | 12.010 | 12.110 | 10.622 | 130,104 |
| 2010-10-18 | 11.960 | 12.290 | 11.650 | 12.240 | 10.736 | 53,545 |
| 2010-10-15 | 12.350 | 12.350 | 11.855 | 11.940 | 10.473 | 396,195 |
| 2010-10-14 | 12.070 | 12.230 | 12.000 | 12.150 | 10.657 | 223,688 |
| 2010-10-13 | 12.310 | 12.330 | 12.020 | 12.070 | 10.587 | 222,010 |
| 2010-10-12 | 12.010 | 12.300 | 11.912 | 12.300 | 10.789 | 59,597 |
| 2010-10-11 | 11.950 | 12.150 | 11.910 | 12.050 | 10.569 | 63,685 |
| 2010-10-08 | 11.800 | 12.110 | 11.720 | 11.980 | 10.508 | 251,877 |
| 2010-10-07 | 12.500 | 12.500 | 11.610 | 11.850 | 10.394 | 252,790 |
| 2010-10-06 | 12.320 | 12.490 | 12.130 | 12.470 | 10.938 | 90,378 |
| 2010-10-05 | 12.430 | 12.690 | 12.220 | 12.350 | 10.833 | 256,858 |
| 2010-10-04 | 12.380 | 12.710 | 12.250 | 12.350 | 10.833 | 140,715 |
| 2010-10-01 | 12.470 | 12.770 | 12.260 | 12.360 | 10.841 | 170,466 |
| 2010-09-30 | 12.620 | 12.950 | 12.260 | 12.390 | 10.868 | 196,787 |
| 2010-09-29 | 12.630 | 12.880 | 12.490 | 12.550 | 11.008 | 238,483 |
| 2010-09-28 | 12.210 | 12.620 | 12.110 | 12.610 | 11.061 | 168,759 |
| 2010-09-27 | 12.170 | 12.390 | 12.020 | 12.250 | 10.745 | 186,598 |
| 2010-09-24 | 12.100 | 12.370 | 11.820 | 12.220 | 10.719 | 146,945 |
| 2010-09-23 | 12.000 | 12.490 | 11.890 | 12.000 | 10.526 | 320,792 |
| 2010-09-22 | 12.400 | 12.600 | 12.010 | 12.180 | 10.683 | 184,632 |
| 2010-09-21 | 12.610 | 12.850 | 12.360 | 12.510 | 10.973 | 178,759 |
| 2010-09-20 | 12.210 | 12.970 | 12.100 | 12.690 | 11.131 | 404,113 |
| 2010-09-17 | 12.010 | 12.250 | 11.820 | 12.080 | 10.596 | 252,296 |
| 2010-09-16 | 12.460 | 12.640 | 12.010 | 12.020 | 10.543 | 323,293 |
| 2010-09-15 | 12.520 | 12.920 | 12.350 | 12.470 | 10.938 | 561,118 |
| 2010-09-14 | 11.850 | 12.250 | 11.850 | 12.240 | 10.736 | 250,639 |
| 2010-09-13 | 12.090 | 12.240 | 11.840 | 11.940 | 10.473 | 303,904 |
| 2010-09-10 | 11.980 | 12.125 | 11.810 | 11.980 | 10.508 | 362,921 |
| 2010-09-09 | 12.210 | 12.625 | 11.510 | 11.900 | 10.438 | 235,614 |
| 2010-09-08 | 11.490 | 12.180 | 11.420 | 12.160 | 10.666 | 1,483,732 |
| 2010-09-07 | 12.000 | 12.360 | 11.780 | 12.030 | 10.552 | 468,400 |
| 2010-09-03 | 11.900 | 12.320 | 11.580 | 11.890 | 10.429 | 231,399 |
| 2010-09-02 | 11.080 | 11.910 | 11.080 | 11.870 | 10.412 | 98,504 |
| 2010-09-01 | 11.080 | 11.950 | 10.760 | 11.730 | 10.289 | 412,770 |
| 2010-08-31 | 11.010 | 11.230 | 10.870 | 11.075 | 9.714 | 236,017 |
| 2010-08-30 | 11.010 | 11.270 | 11.010 | 11.095 | 9.732 | 226,858 |
| 2010-08-27 | 11.150 | 11.490 | 10.990 | 11.110 | 9.745 | 370,888 |
| 2010-08-26 | 10.940 | 11.150 | 10.800 | 11.000 | 9.648 | 581,369 |
| 2010-08-25 | 10.500 | 11.130 | 10.230 | 10.750 | 9.429 | 1,112,174 |
| 2010-08-24 | 10.760 | 11.300 | 10.500 | 10.680 | 9.368 | 746,734 |
| 2010-08-23 | 11.280 | 11.500 | 10.460 | 10.980 | 9.631 | 761,813 |
| 2010-08-20 | 11.450 | 11.500 | 11.030 | 11.150 | 9.780 | 450,646 |
| 2010-08-19 | 11.950 | 12.100 | 11.310 | 11.550 | 10.131 | 745,978 |
| 2010-08-18 | 12.080 | 12.600 | 12.000 | 12.000 | 10.526 | 1,010,606 |
| 2010-08-17 | 11.860 | 12.300 | 11.750 | 12.220 | 10.719 | 1,086,654 |
| 2010-08-16 | 11.790 | 12.230 | 11.690 | 11.780 | 10.333 | 551,620 |
| 2010-08-13 | 12.250 | 12.530 | 11.850 | 12.000 | 10.526 | 957,570 |
| 2010-08-12 | 12.260 | 12.510 | 12.100 | 12.390 | 10.868 | 1,780,340 |
| 2010-08-11 | 13.250 | 13.380 | 12.450 | 12.750 | 11.183 | 2,588,211 |
| 2010-08-10 | 13.770 | 13.840 | 13.580 | 13.600 | 11.929 | 1,579,277 |
| 2010-08-09 | 14.000 | 14.000 | 13.700 | 14.000 | 12.280 | 1,819,535 |
| 2010-08-06 | 13.000 | 14.080 | 12.990 | 14.000 | 12.280 | 10,678,490 |
← NewerPage 68 of 68 · 4,080 trading days
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.