NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	187.15	187.75	182.34	183.19	167.10	3,021,017
2021-10-11	189.34	191.16	185.74	185.94	169.61	2,144,042
2021-10-08	194.51	194.67	189.99	190.31	173.60	1,394,358
2021-10-07	193.51	197.37	193.51	193.85	176.83	1,514,519
2021-10-06	188.67	191.94	188.41	190.90	174.14	1,847,474
2021-10-05	190.69	193.59	188.68	191.63	174.80	2,246,386
2021-10-04	193.71	193.94	187.91	188.95	172.36	2,551,739
2021-10-01	196.33	197.28	191.00	192.89	175.95	3,381,558
2021-09-30	200.57	201.49	195.71	195.87	178.67	2,344,655
2021-09-29	202.91	203.79	197.86	198.75	181.30	1,976,559
2021-09-28	212.65	214.00	205.95	206.19	188.08	2,201,949
2021-09-27	214.20	218.14	212.72	216.69	197.66	1,069,800
2021-09-24	215.01	218.02	214.03	216.67	197.64	1,096,875
2021-09-23	214.15	218.08	213.01	216.35	197.35	1,430,769
2021-09-22	207.81	213.27	207.11	213.08	194.37	1,734,668
2021-09-21	204.66	207.77	203.01	206.06	187.97	1,524,286
2021-09-20	204.91	205.00	198.94	202.78	184.97	2,959,538
2021-09-17	211.63	212.19	207.91	209.33	190.95	4,877,768
2021-09-16	211.03	213.71	208.79	213.03	194.32	1,502,921
2021-09-15	212.67	212.70	209.97	212.34	193.69	1,414,786
2021-09-14	216.11	216.32	211.15	211.48	192.91	1,405,483
2021-09-13	214.43	216.26	211.68	214.77	195.40	1,416,557
2021-09-10	212.94	216.50	212.00	212.12	192.99	1,835,643
2021-09-09	209.83	211.91	209.00	210.46	191.48	2,448,040
2021-09-08	211.94	212.74	207.25	208.12	189.35	1,740,924
2021-09-07	213.45	213.49	211.36	212.86	193.66	1,822,880
2021-09-03	213.09	215.38	212.30	212.99	193.78	1,813,864
2021-09-02	212.92	213.23	210.71	211.91	192.79	1,856,214
2021-09-01	215.45	215.86	211.45	211.50	192.42	2,551,875
2021-08-31	222.25	222.25	209.80	215.13	195.72	5,156,665
2021-08-30	227.34	228.72	225.55	227.64	207.11	1,150,568
2021-08-27	222.77	226.88	221.99	226.51	206.08	1,746,227
2021-08-26	217.24	223.38	215.63	222.24	202.19	2,331,314
2021-08-25	216.00	219.08	215.29	217.79	198.14	1,909,335
2021-08-24	212.28	215.06	211.83	214.52	195.17	1,688,089
2021-08-23	206.34	211.31	206.34	210.63	191.63	1,739,300
2021-08-20	202.70	205.23	202.35	205.00	186.51	1,325,109
2021-08-19	200.75	203.42	199.61	203.02	184.71	2,372,224
2021-08-18	206.50	208.07	203.60	203.82	185.43	1,536,738
2021-08-17	211.28	211.77	204.60	206.50	187.87	2,280,923
2021-08-16	212.98	214.60	211.98	213.18	193.95	1,543,381
2021-08-13	214.14	216.82	213.52	215.26	195.84	1,421,455
2021-08-12	216.45	217.23	213.38	214.53	195.18	2,399,837
2021-08-11	217.67	218.84	214.01	218.42	198.72	1,475,465
2021-08-10	216.71	218.03	214.19	217.26	197.66	1,564,729
2021-08-09	215.12	218.16	212.92	217.11	197.53	2,147,325
2021-08-06	211.69	214.32	211.69	213.75	194.47	1,259,830
2021-08-05	213.32	214.88	211.11	212.90	193.70	1,778,006
2021-08-04	211.13	214.34	209.64	212.43	193.27	1,818,050
2021-08-03	210.10	210.99	203.04	210.53	191.54	2,082,363
2021-08-02	210.20	215.89	208.56	208.98	190.13	3,383,940
2021-07-30	202.34	206.67	202.02	206.39	187.77	1,635,734
2021-07-29	201.77	204.83	201.02	204.27	185.84	1,671,267
2021-07-28	195.16	200.10	195.16	198.58	180.67	1,752,904
2021-07-27	196.53	197.00	190.65	194.25	176.73	2,024,750
2021-07-26	196.00	198.72	195.73	198.16	180.29	1,535,792
2021-07-23	195.69	196.94	193.79	196.35	178.64	1,933,382
2021-07-22	196.84	196.84	192.25	194.31	176.78	1,926,367
2021-07-21	193.00	198.68	193.00	198.62	180.70	1,890,946
2021-07-20	189.09	195.02	187.84	193.31	175.87	1,797,142

← NewerPage 22 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.