NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	157.99	161.22	157.06	159.51	148.83	1,101,408
2022-12-19	164.29	164.33	158.53	160.27	149.54	1,418,231
2022-12-16	164.35	165.43	161.66	163.72	152.76	3,696,450
2022-12-15	168.26	169.65	164.59	165.16	154.10	2,570,271
2022-12-14	173.23	175.36	169.00	171.57	160.08	1,968,677
2022-12-13	180.58	180.58	171.29	174.31	161.85	3,081,347
2022-12-12	169.89	173.28	169.10	173.07	160.70	2,048,360
2022-12-09	169.71	172.87	168.40	169.72	157.59	1,961,974
2022-12-08	164.65	171.87	163.53	171.47	159.22	2,520,290
2022-12-07	161.45	164.31	160.00	163.95	152.23	1,427,249
2022-12-06	166.66	167.87	161.14	163.08	151.43	1,903,991
2022-12-05	169.81	170.30	166.54	168.37	156.34	1,208,132
2022-12-02	169.17	171.20	167.32	171.06	158.84	1,619,959
2022-12-01	177.55	178.07	173.13	173.44	161.05	2,083,001
2022-11-30	165.07	176.66	162.61	175.84	163.27	3,654,139
2022-11-29	164.68	166.26	162.79	164.69	152.92	1,347,265
2022-11-28	169.05	170.86	163.38	164.10	152.37	2,758,037
2022-11-25	174.97	175.52	172.69	172.69	160.35	735,363
2022-11-23	174.09	179.03	173.28	175.20	162.68	1,586,522
2022-11-22	169.75	173.43	168.00	173.41	161.02	1,695,549
2022-11-21	170.44	171.28	168.12	168.85	156.78	1,271,227
2022-11-18	172.82	172.83	169.22	171.94	159.65	1,533,725
2022-11-17	162.56	170.40	162.56	170.09	157.93	1,460,548
2022-11-16	171.54	172.86	165.48	166.88	154.95	2,204,373
2022-11-15	175.22	176.66	171.89	174.81	162.32	2,335,636
2022-11-14	168.04	172.66	168.04	169.01	156.93	1,823,402
2022-11-11	166.52	171.00	163.54	169.94	157.80	2,515,251
2022-11-10	163.98	165.81	161.67	165.47	153.64	4,487,685
2022-11-09	159.94	161.03	154.63	154.72	143.66	2,780,129
2022-11-08	161.41	165.10	159.77	163.11	151.45	2,659,159
2022-11-07	152.70	158.22	151.31	157.90	146.62	2,451,175
2022-11-04	149.90	151.84	146.93	151.06	140.26	2,385,672
2022-11-03	146.39	146.39	142.76	144.85	134.50	2,373,323
2022-11-02	151.95	158.50	148.41	148.61	137.99	2,977,969
2022-11-01	150.48	153.85	147.80	151.85	141.00	4,306,559
2022-10-31	149.77	150.58	145.54	146.08	135.64	3,307,191
2022-10-28	145.96	152.19	145.00	151.66	140.82	2,552,031
2022-10-27	149.33	151.86	144.86	145.12	134.75	2,197,887
2022-10-26	146.69	152.64	144.14	147.28	136.75	2,023,382
2022-10-25	145.44	148.79	144.81	148.74	138.11	2,831,861
2022-10-24	144.01	145.77	140.45	144.94	134.58	1,921,732
2022-10-21	138.71	145.59	137.51	145.25	134.87	2,496,459
2022-10-20	142.08	143.74	138.58	139.04	129.10	2,895,772
2022-10-19	140.37	143.98	139.83	141.32	131.22	2,160,432
2022-10-18	143.44	146.48	137.73	140.95	130.88	2,218,572
2022-10-17	141.81	143.17	139.50	141.27	131.17	1,972,101
2022-10-14	144.90	145.54	137.08	138.09	128.22	2,893,033
2022-10-13	134.19	145.24	132.08	143.17	132.94	3,307,402
2022-10-12	142.55	143.79	140.13	140.28	130.25	2,066,889
2022-10-11	145.00	145.78	141.56	143.75	133.48	3,004,364
2022-10-10	151.74	151.96	146.08	147.50	136.96	1,812,098
2022-10-07	154.87	154.87	150.36	151.75	140.91	2,753,027
2022-10-06	161.26	163.79	158.87	158.99	147.63	1,559,992
2022-10-05	156.83	162.35	155.13	161.24	149.72	1,904,454
2022-10-04	156.48	159.96	155.49	159.89	148.46	2,392,218
2022-10-03	149.52	153.90	147.80	151.96	141.10	2,415,512
2022-09-30	149.75	152.79	147.43	147.51	136.97	2,112,798
2022-09-29	153.96	155.04	146.95	151.01	140.22	2,841,081
2022-09-28	152.95	157.10	152.27	156.44	145.26	2,103,774
2022-09-27	154.41	156.50	150.75	153.51	142.54	1,741,513

← NewerPage 17 of 68 · 4,076 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.