NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	153.05	154.96	151.24	151.95	141.09	2,167,962
2022-09-23	152.73	153.37	148.42	152.94	142.01	2,680,335
2022-09-22	158.92	159.90	154.16	155.13	144.04	2,090,036
2022-09-21	161.85	166.71	159.13	159.17	147.79	1,528,456
2022-09-20	160.35	162.55	159.51	160.90	149.40	1,358,006
2022-09-19	158.27	163.38	157.81	163.10	151.44	1,582,357
2022-09-16	158.56	160.68	156.86	159.94	148.51	2,506,530
2022-09-15	159.06	161.99	156.83	159.68	148.27	2,340,267
2022-09-14	154.62	160.43	154.15	159.45	148.05	2,807,116
2022-09-13	162.05	163.40	155.00	155.46	143.57	3,863,230
2022-09-12	169.55	169.90	167.00	169.07	156.13	1,280,186
2022-09-09	166.57	168.87	165.66	168.14	155.28	2,098,026
2022-09-08	161.97	166.89	160.70	165.45	152.79	1,498,603
2022-09-07	160.51	165.33	160.36	163.32	150.82	1,689,270
2022-09-06	161.86	163.16	159.01	160.75	148.45	2,031,938
2022-09-02	166.86	168.21	161.34	162.39	149.97	1,696,477
2022-09-01	161.85	164.64	158.91	164.40	151.82	2,188,639
2022-08-31	166.07	167.12	163.23	164.58	151.99	2,205,458
2022-08-30	167.57	168.68	163.36	165.72	153.04	1,967,256
2022-08-29	166.66	168.58	165.50	165.88	153.19	1,242,072
2022-08-26	178.04	178.66	167.82	168.12	155.26	2,380,674
2022-08-25	173.35	179.20	173.33	179.02	165.32	1,542,840
2022-08-24	174.26	174.26	170.36	173.01	159.77	1,237,991
2022-08-23	172.15	176.81	172.15	173.94	160.63	1,043,714
2022-08-22	177.07	178.18	172.10	172.52	159.32	2,154,992
2022-08-19	180.94	183.17	179.28	180.33	166.53	1,619,975
2022-08-18	180.63	184.98	179.89	182.76	168.78	1,610,089
2022-08-17	183.14	183.14	177.39	180.22	166.43	1,681,045
2022-08-16	186.77	187.56	184.76	185.85	171.63	1,297,556
2022-08-15	186.00	189.13	184.41	187.57	173.22	1,284,500
2022-08-12	181.80	187.57	181.32	187.47	173.13	2,086,006
2022-08-11	181.33	184.69	179.74	180.38	166.58	1,488,677
2022-08-10	175.41	180.26	172.44	179.97	166.20	2,726,208
2022-08-09	176.43	177.39	169.34	171.04	157.95	3,130,604
2022-08-08	180.61	182.67	177.29	179.96	166.19	1,660,359
2022-08-05	181.28	182.96	177.63	181.66	167.76	2,240,887
2022-08-04	184.83	185.20	182.49	184.26	170.16	1,627,754
2022-08-03	181.25	186.18	180.90	185.55	171.35	2,187,863
2022-08-02	183.74	183.80	179.67	180.47	166.66	2,645,450
2022-08-01	182.82	186.69	182.09	184.50	170.38	1,928,505
2022-07-29	182.86	185.27	181.15	183.88	169.81	2,527,679
2022-07-28	182.33	183.83	178.11	183.12	169.11	2,275,201
2022-07-27	177.59	182.64	177.42	181.42	167.54	3,222,993
2022-07-26	177.46	177.88	174.01	174.46	161.11	3,852,550
2022-07-25	174.79	175.35	171.87	174.13	160.81	3,663,107
2022-07-22	180.00	180.00	172.70	175.14	161.74	2,413,884
2022-07-21	177.90	180.14	175.01	179.95	166.18	2,215,814
2022-07-20	169.45	177.48	168.28	176.48	162.98	2,410,453
2022-07-19	164.12	170.81	164.12	170.43	157.39	2,174,482
2022-07-18	165.92	165.92	160.80	161.92	149.53	1,985,738
2022-07-15	161.20	165.09	160.09	163.98	151.43	2,681,723
2022-07-14	154.75	160.22	153.00	159.82	147.59	2,337,141
2022-07-13	149.62	155.83	149.25	155.01	143.15	2,439,797
2022-07-12	152.85	154.80	151.09	152.24	140.59	1,864,697
2022-07-11	152.18	154.54	150.88	151.96	140.33	2,093,484
2022-07-08	150.80	154.88	150.05	154.28	142.48	1,721,879
2022-07-07	149.04	152.90	147.97	152.02	140.39	2,362,028
2022-07-06	145.83	147.87	143.70	145.75	134.60	2,264,355
2022-07-05	141.93	146.00	140.33	145.91	134.75	3,164,976
2022-07-01	146.67	149.53	143.34	146.09	134.91	2,531,291

← NewerPage 18 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.