NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	181.72	184.75	180.68	182.61	167.79	1,844,316
2022-04-01	187.12	187.12	179.15	182.02	167.25	2,417,287
2022-03-31	188.45	189.28	184.76	185.08	170.06	2,627,237
2022-03-30	192.76	194.39	186.23	187.33	172.13	1,922,403
2022-03-29	193.38	196.35	190.72	194.74	178.94	2,083,094
2022-03-28	188.38	190.11	183.99	189.42	174.05	2,490,428
2022-03-25	191.58	191.84	186.40	190.46	175.01	1,768,614
2022-03-24	188.20	191.38	184.25	191.08	175.58	2,320,544
2022-03-23	185.05	188.54	183.44	183.59	168.69	1,865,360
2022-03-22	189.95	192.19	187.51	187.75	172.52	2,797,117
2022-03-21	190.87	193.23	186.53	190.51	175.05	1,895,251
2022-03-18	187.51	192.85	184.68	192.42	176.81	3,132,082
2022-03-17	187.03	190.32	185.14	189.77	174.37	1,488,967
2022-03-16	181.37	188.42	178.18	188.32	173.04	2,846,085
2022-03-15	172.86	179.03	172.71	178.44	163.96	2,183,095
2022-03-14	178.38	179.64	170.22	171.71	157.78	2,515,948
2022-03-11	183.98	185.27	178.16	178.56	163.29	2,176,907
2022-03-10	179.24	181.32	175.82	180.50	165.07	1,899,207
2022-03-09	183.00	186.27	182.20	183.35	167.68	3,108,923
2022-03-08	170.62	185.44	168.74	176.90	161.78	4,006,618
2022-03-07	177.79	179.10	169.55	169.72	155.21	2,992,458
2022-03-04	182.48	183.23	174.16	176.45	161.37	3,190,789
2022-03-03	189.42	189.92	184.05	184.70	168.91	2,591,638
2022-03-02	183.02	190.47	182.63	188.35	172.25	3,191,781
2022-03-01	189.61	189.99	179.23	181.18	165.69	2,997,848
2022-02-28	191.43	192.73	186.73	190.12	173.87	2,741,126
2022-02-25	190.49	194.32	185.58	194.20	177.60	2,058,741
2022-02-24	179.12	191.73	178.31	191.42	175.06	3,208,633
2022-02-23	190.48	194.60	185.03	185.15	169.32	2,612,345
2022-02-22	185.18	191.61	183.91	187.24	171.23	2,361,659
2022-02-18	188.77	190.14	185.19	187.09	171.10	2,691,821
2022-02-17	196.40	197.45	187.39	187.61	171.57	2,763,054
2022-02-16	195.45	200.64	193.00	199.66	182.59	1,969,413
2022-02-15	190.50	196.90	189.21	196.62	179.81	2,810,008
2022-02-14	187.84	191.67	183.97	185.88	169.99	2,040,009
2022-02-11	200.01	200.97	185.18	186.74	170.78	3,738,556
2022-02-10	204.36	209.62	198.13	199.05	182.03	2,466,782
2022-02-09	205.49	210.00	200.50	209.76	191.83	3,113,012
2022-02-08	197.29	203.32	196.09	202.53	185.22	2,306,046
2022-02-07	198.40	201.91	196.06	196.92	180.09	2,169,490
2022-02-04	196.97	200.11	190.79	198.12	181.18	3,205,417
2022-02-03	206.72	208.80	197.80	198.34	181.38	4,263,591
2022-02-02	209.63	211.83	205.68	210.35	192.37	2,863,864
2022-02-01	208.99	210.99	200.01	208.20	190.40	4,066,217
2022-01-31	190.39	205.90	190.00	205.44	187.88	5,679,858
2022-01-28	186.48	189.53	180.12	189.45	173.25	4,949,076
2022-01-27	200.87	201.02	186.39	187.96	171.89	3,786,899
2022-01-26	200.45	205.25	193.54	196.96	180.12	3,470,576
2022-01-25	197.20	199.88	193.39	194.77	178.12	3,855,581
2022-01-24	195.83	203.47	188.07	203.07	185.71	3,739,096
2022-01-21	197.33	207.73	196.80	199.95	182.86	3,812,039
2022-01-20	208.00	211.77	199.41	199.61	182.55	2,885,044
2022-01-19	217.94	220.45	210.78	210.95	192.92	1,888,253
2022-01-18	220.00	221.17	216.74	217.42	198.83	2,349,413
2022-01-14	218.71	225.39	218.07	225.29	206.03	1,722,896
2022-01-13	231.99	232.36	220.60	221.86	202.89	2,910,990
2022-01-12	229.06	231.40	225.86	229.02	209.44	1,262,999
2022-01-11	222.67	227.75	220.76	227.54	208.09	1,755,379
2022-01-10	220.05	222.14	214.70	221.83	202.87	1,926,494
2022-01-07	228.00	229.99	219.88	221.33	202.41	1,760,182

← NewerPage 20 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.