NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	147.27	149.62	145.31	148.03	136.70	4,467,513
2022-06-29	152.88	153.75	146.98	150.02	138.54	3,124,815
2022-06-28	160.30	164.42	153.81	154.22	142.42	3,229,102
2022-06-27	161.36	161.36	157.65	158.86	146.71	2,502,636
2022-06-24	155.99	160.55	155.48	159.32	147.13	14,800,220
2022-06-23	157.87	157.94	151.32	153.51	141.76	3,186,075
2022-06-22	156.05	159.71	155.72	156.95	144.94	2,604,261
2022-06-21	162.10	162.56	158.32	159.09	146.92	2,655,406
2022-06-17	159.37	160.70	156.55	157.83	145.75	4,907,509
2022-06-16	164.16	164.75	156.10	158.32	146.21	3,994,223
2022-06-15	170.71	172.16	165.10	168.94	156.01	2,355,609
2022-06-14	168.65	171.11	166.22	168.29	155.41	1,892,444
2022-06-13	173.52	176.92	167.77	168.52	154.85	3,899,423
2022-06-10	179.73	182.97	178.07	178.57	164.08	3,614,627
2022-06-09	176.53	194.71	176.38	184.22	169.27	10,137,530
2022-06-08	181.47	181.60	175.56	177.07	162.70	2,409,901
2022-06-07	178.31	182.48	176.10	181.83	167.08	2,372,787
2022-06-06	183.99	184.56	177.13	180.01	165.40	3,169,105
2022-06-03	184.84	185.14	181.26	182.37	167.57	2,310,959
2022-06-02	184.77	187.97	183.35	187.94	172.69	2,443,203
2022-06-01	191.08	191.19	181.92	184.57	169.59	2,552,850
2022-05-31	194.98	195.50	188.31	189.76	174.36	5,124,631
2022-05-27	194.07	198.28	194.07	195.93	180.03	3,266,403
2022-05-26	184.93	193.45	183.90	192.63	177.00	2,883,449
2022-05-25	176.88	185.59	176.63	184.63	169.65	2,294,109
2022-05-24	178.11	180.45	175.62	179.12	164.59	2,200,475
2022-05-23	180.44	182.06	176.74	180.69	166.03	1,891,669
2022-05-20	178.75	180.55	173.73	180.11	165.50	2,744,256
2022-05-19	175.07	179.99	173.50	175.79	161.53	1,672,858
2022-05-18	182.58	185.31	174.44	175.39	161.16	2,654,341
2022-05-17	182.04	185.87	181.13	185.64	170.58	2,909,627
2022-05-16	180.05	181.15	176.49	176.99	162.63	1,949,982
2022-05-13	176.90	183.10	175.61	181.99	167.22	2,878,007
2022-05-12	169.91	175.08	168.70	173.66	159.57	2,557,011
2022-05-11	175.93	178.61	170.55	170.87	157.01	3,660,038
2022-05-10	178.03	181.79	172.62	178.44	163.96	3,438,552
2022-05-09	174.93	176.79	171.85	172.90	158.87	3,700,082
2022-05-06	177.00	182.27	173.73	177.58	163.17	2,457,386
2022-05-05	180.64	182.42	175.78	178.37	163.90	3,974,007
2022-05-04	180.66	186.02	173.60	185.92	170.83	3,180,752
2022-05-03	173.76	179.35	171.98	178.07	163.62	3,271,720
2022-05-02	172.26	177.62	170.26	177.00	162.64	2,776,166
2022-04-29	174.47	178.11	170.64	170.90	157.03	2,892,924
2022-04-28	172.06	179.43	170.31	177.25	162.87	3,107,041
2022-04-27	166.65	172.41	165.67	170.76	156.90	3,341,974
2022-04-26	169.98	170.96	167.36	167.75	154.14	3,369,815
2022-04-25	169.96	173.50	169.01	172.84	158.82	2,781,896
2022-04-22	174.76	175.33	170.02	170.75	156.89	2,165,393
2022-04-21	181.26	183.22	174.36	174.85	160.66	2,346,331
2022-04-20	180.67	185.28	178.37	178.79	164.28	2,685,040
2022-04-19	170.23	179.28	170.23	178.65	164.15	2,979,308
2022-04-18	169.70	176.73	169.15	173.25	159.19	2,138,362
2022-04-14	171.26	172.51	168.79	170.00	156.21	2,698,294
2022-04-13	167.51	171.36	165.63	171.03	157.15	2,922,829
2022-04-12	169.83	170.47	165.08	166.23	152.74	3,138,920
2022-04-11	165.43	168.16	164.75	165.52	152.09	3,346,946
2022-04-08	170.52	170.72	165.26	167.50	153.91	5,746,516
2022-04-07	172.51	175.56	169.44	172.92	158.89	2,016,251
2022-04-06	170.85	177.25	169.78	174.02	159.90	3,754,899
2022-04-05	180.40	181.18	172.78	175.07	160.86	4,235,069

← NewerPage 19 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.