NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	225.50	228.76	224.11	226.96	207.56	1,957,799
2022-01-05	231.75	234.28	224.26	224.57	205.37	1,963,533
2022-01-04	232.41	234.90	225.46	232.87	212.96	1,964,983
2022-01-03	228.39	233.37	228.07	231.22	211.45	1,519,604
2021-12-31	229.15	231.50	227.35	227.78	208.31	1,023,020
2021-12-30	230.53	232.60	228.30	228.60	209.06	886,359
2021-12-29	230.39	233.37	229.90	230.52	210.81	1,116,978
2021-12-28	233.81	234.42	228.58	231.02	211.27	1,362,273
2021-12-27	228.65	232.85	227.60	232.78	212.88	1,235,993
2021-12-23	226.76	229.19	226.26	227.35	207.91	920,491
2021-12-22	223.05	226.88	221.71	226.76	207.37	1,057,962
2021-12-21	221.55	224.70	219.05	224.37	205.19	1,603,774
2021-12-20	215.49	219.69	214.61	217.65	199.04	1,336,333
2021-12-17	216.24	222.54	214.45	218.71	200.01	4,671,428
2021-12-16	228.84	229.31	217.65	217.95	199.32	3,223,834
2021-12-15	221.34	229.62	218.78	229.38	209.77	2,565,658
2021-12-14	218.91	221.63	216.75	219.99	201.18	1,687,336
2021-12-13	228.38	228.38	220.06	221.79	202.31	1,966,590
2021-12-10	228.56	228.88	223.03	226.46	206.57	1,751,518
2021-12-09	225.35	228.56	224.75	225.16	205.39	1,990,848
2021-12-08	229.01	229.80	221.09	228.09	208.06	3,880,058
2021-12-07	228.99	239.91	228.00	238.90	217.92	2,934,410
2021-12-06	227.80	228.31	217.43	224.28	204.59	2,223,768
2021-12-03	225.00	228.46	221.56	227.12	207.18	2,743,793
2021-12-02	220.27	225.90	218.18	222.73	203.17	1,934,818
2021-12-01	227.34	234.68	222.71	223.00	203.42	3,223,503
2021-11-30	222.70	227.82	218.30	223.36	203.75	5,141,720
2021-11-29	216.75	224.26	215.10	223.94	204.28	2,412,931
2021-11-26	213.12	217.56	210.25	212.45	193.79	1,776,506
2021-11-24	216.60	221.22	214.32	221.03	201.62	1,631,247
2021-11-23	221.41	224.09	215.57	219.12	199.88	2,070,018
2021-11-22	222.31	225.66	219.44	221.87	202.39	2,846,054
2021-11-19	220.58	221.81	219.64	221.26	201.83	2,124,255
2021-11-18	218.76	220.67	216.36	220.58	201.21	2,495,127
2021-11-17	219.26	219.26	215.67	217.81	198.68	1,376,544
2021-11-16	215.20	219.97	214.40	219.26	200.01	1,497,233
2021-11-15	221.00	221.00	215.19	215.68	196.74	2,003,327
2021-11-12	219.58	220.54	214.41	217.82	198.69	2,828,996
2021-11-11	223.26	223.34	214.15	219.10	199.86	4,639,660
2021-11-10	218.46	220.19	212.77	214.22	195.41	2,262,187
2021-11-09	223.24	223.38	218.34	221.05	201.64	1,625,224
2021-11-08	223.66	227.50	221.26	223.08	203.49	3,829,726
2021-11-05	220.00	224.79	219.95	224.25	204.56	2,835,945
2021-11-04	215.99	219.43	215.00	219.26	200.01	2,326,381
2021-11-03	207.49	217.13	206.72	215.78	196.83	3,378,886
2021-11-02	205.52	208.47	203.18	206.56	188.42	2,991,342
2021-11-01	202.62	206.58	202.01	205.13	187.12	3,419,033
2021-10-29	197.74	201.81	197.22	200.86	183.22	1,604,843
2021-10-28	194.34	200.13	194.14	199.90	182.35	1,931,000
2021-10-27	193.72	195.18	190.84	192.41	175.51	2,882,646
2021-10-26	201.08	201.16	193.77	196.15	178.93	2,706,811
2021-10-25	200.66	202.13	199.78	200.29	182.70	1,390,539
2021-10-22	201.58	203.43	199.88	199.93	182.37	1,829,466
2021-10-21	196.30	201.52	196.00	201.25	183.58	1,688,657
2021-10-20	196.56	199.79	194.79	197.52	180.18	2,100,397
2021-10-19	192.83	197.13	191.52	196.95	179.66	2,100,596
2021-10-18	188.21	192.32	187.15	192.26	175.38	2,028,233
2021-10-15	190.39	191.73	189.10	189.81	173.14	1,772,478
2021-10-14	187.00	189.94	186.76	189.10	172.49	2,682,375
2021-10-13	184.42	186.22	182.41	183.10	167.02	2,767,065

← NewerPage 21 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.