NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	189.09	195.02	187.84	193.31	175.87	1,797,142
2021-07-19	187.56	189.37	184.92	188.62	171.61	2,592,730
2021-07-16	195.39	197.27	189.54	190.11	172.96	2,342,466
2021-07-15	197.25	199.57	192.81	194.41	176.87	3,958,025
2021-07-14	206.56	208.75	202.56	203.55	185.19	1,612,932
2021-07-13	203.71	204.83	202.89	204.00	185.60	1,708,456
2021-07-12	202.40	204.49	200.72	204.41	185.97	2,090,411
2021-07-09	196.10	201.25	194.81	200.35	182.28	1,384,639
2021-07-08	194.22	197.13	191.75	195.99	178.31	1,930,507
2021-07-07	203.00	203.47	197.79	198.35	180.46	2,079,248
2021-07-06	202.73	203.92	199.85	201.74	183.54	2,135,924
2021-07-02	203.19	203.94	200.94	202.73	184.44	1,197,251
2021-07-01	205.54	205.71	201.27	201.86	183.65	1,551,643
2021-06-30	207.58	207.67	203.63	205.72	187.16	2,168,235
2021-06-29	205.68	207.95	204.91	207.70	188.96	1,802,303
2021-06-28	205.85	206.77	203.46	206.18	187.58	1,931,315
2021-06-25	204.47	206.40	202.44	204.17	185.75	13,139,830
2021-06-24	200.99	205.11	200.39	203.83	185.44	2,570,373
2021-06-23	196.09	199.87	195.94	199.15	181.19	1,672,159
2021-06-22	197.71	198.71	195.72	197.40	179.59	1,645,993
2021-06-21	194.35	198.68	193.49	198.46	180.56	2,312,304
2021-06-18	195.62	197.02	192.71	193.10	175.68	4,796,644
2021-06-17	199.77	201.18	195.29	198.43	180.53	1,781,262
2021-06-16	204.00	204.44	197.41	200.26	182.20	2,017,800
2021-06-15	202.79	204.96	201.86	202.99	184.68	2,071,361
2021-06-14	201.55	204.47	199.08	203.57	185.21	2,099,760
2021-06-11	201.01	202.41	199.43	201.13	182.48	1,811,078
2021-06-10	198.00	202.66	197.70	201.05	182.40	2,371,541
2021-06-09	198.71	199.60	196.52	197.38	179.07	1,939,020
2021-06-08	203.08	203.08	197.50	198.25	179.86	3,322,628
2021-06-07	202.00	202.00	199.72	201.15	182.49	2,587,813
2021-06-04	201.35	203.25	200.67	202.00	183.26	3,485,632
2021-06-03	205.59	205.77	200.63	200.75	182.13	3,895,075
2021-06-02	207.12	208.56	205.49	207.85	188.57	1,764,834
2021-06-01	212.85	214.30	207.65	207.91	188.63	2,264,873
2021-05-28	210.50	213.29	209.70	211.42	191.81	2,239,041
2021-05-27	206.51	210.41	205.00	210.22	190.72	3,503,847
2021-05-26	204.69	207.86	204.02	206.14	187.02	1,983,290
2021-05-25	206.00	206.64	204.13	204.76	185.77	1,916,588
2021-05-24	200.74	205.70	200.74	204.38	185.42	2,078,638
2021-05-21	201.13	202.32	199.18	199.84	181.30	2,237,229
2021-05-20	195.59	200.62	195.59	199.67	181.15	2,641,454
2021-05-19	187.16	195.81	186.12	194.94	176.86	2,749,191
2021-05-18	193.07	195.35	191.18	191.25	173.51	2,288,571
2021-05-17	190.26	191.47	187.24	191.18	173.45	2,244,208
2021-05-14	188.80	194.95	188.16	192.27	174.44	2,953,904
2021-05-13	184.85	189.13	184.69	186.44	169.15	2,586,306
2021-05-12	187.79	189.99	181.72	182.78	165.83	3,820,518
2021-05-11	183.42	192.83	182.59	192.54	174.68	3,037,617
2021-05-10	195.30	196.41	188.91	189.03	171.50	2,850,684
2021-05-07	195.00	198.50	193.33	197.92	179.56	3,321,426
2021-05-06	189.42	192.62	186.26	192.52	174.66	2,785,646
2021-05-05	192.02	192.73	188.47	190.41	172.75	4,243,267
2021-05-04	188.50	191.75	185.20	191.09	173.37	4,444,270
2021-05-03	194.75	195.94	190.47	191.84	174.05	2,245,296
2021-04-30	197.27	198.33	191.05	192.51	174.65	3,704,579
2021-04-29	201.20	201.66	196.40	200.76	182.14	1,982,458
2021-04-28	203.89	203.89	198.35	198.65	180.23	2,191,533
2021-04-27	207.78	209.19	202.46	203.40	184.53	2,790,727
2021-04-26	202.40	206.72	202.10	205.02	186.00	3,238,934

← NewerPage 23 of 68 · 4,077 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.