NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	198.09	202.77	197.94	201.56	182.87	3,211,226
2021-04-22	201.24	202.07	195.88	196.25	178.05	2,380,142
2021-04-21	194.16	201.35	192.46	201.13	182.48	2,747,806
2021-04-20	193.86	196.59	192.36	193.86	175.88	3,197,858
2021-04-19	199.37	199.56	191.99	194.76	176.70	2,686,010
2021-04-16	201.19	202.08	199.01	199.38	180.89	2,187,730
2021-04-15	202.76	202.76	198.53	201.77	183.06	1,858,183
2021-04-14	201.20	203.33	198.59	199.89	181.35	2,879,118
2021-04-13	207.32	207.79	200.72	202.00	183.26	3,033,617
2021-04-12	207.98	208.22	204.87	207.94	188.65	1,686,526
2021-04-09	207.45	209.52	206.04	209.19	189.79	1,878,028
2021-04-08	209.00	210.67	207.09	209.21	189.81	3,177,343
2021-04-07	211.90	213.39	210.26	212.14	192.46	1,522,760
2021-04-06	212.61	214.70	208.66	212.91	193.16	2,177,545
2021-04-05	211.34	216.43	209.63	214.70	194.79	2,663,653
2021-04-01	205.27	208.31	204.14	208.08	188.78	2,662,814
2021-03-31	200.02	203.20	198.00	201.34	182.67	2,854,055
2021-03-30	192.39	198.81	192.27	197.77	179.43	2,324,541
2021-03-29	196.91	197.66	191.88	194.14	176.13	2,707,334
2021-03-26	190.79	199.43	189.07	199.00	180.54	3,096,230
2021-03-25	182.66	192.00	182.28	191.31	173.57	3,512,554
2021-03-24	193.25	194.51	187.25	187.28	169.91	2,892,968
2021-03-23	200.11	200.23	189.79	191.62	173.85	4,748,174
2021-03-22	203.11	206.12	196.65	200.40	181.81	5,876,913
2021-03-19	196.35	204.53	193.22	202.04	183.30	53,102,152
2021-03-18	204.15	208.25	197.69	198.59	180.17	8,299,011
2021-03-17	199.56	209.59	199.00	208.34	189.02	7,321,590
2021-03-16	201.10	206.21	200.64	202.78	183.97	6,890,131
2021-03-15	196.80	200.00	194.21	199.91	181.37	12,106,500
2021-03-12	184.89	186.66	181.79	183.47	166.45	2,077,994
2021-03-11	186.69	189.49	185.03	188.50	170.51	3,206,896
2021-03-10	186.04	187.35	180.23	180.43	163.21	2,240,150
2021-03-09	176.13	185.24	175.00	183.82	166.27	3,687,954
2021-03-08	178.82	183.58	170.15	171.00	154.68	3,168,847
2021-03-05	174.23	182.06	166.04	180.90	163.63	5,076,480
2021-03-04	173.59	176.68	164.19	167.28	151.31	3,754,462
2021-03-03	182.60	184.17	175.53	175.99	159.19	2,418,931
2021-03-02	189.00	189.76	182.06	182.27	164.87	2,770,941
2021-03-01	186.52	187.90	183.32	187.30	169.42	4,355,404
2021-02-26	182.04	184.17	177.12	182.55	165.12	2,929,054
2021-02-25	186.51	188.00	178.05	178.52	161.48	3,366,284
2021-02-24	178.00	186.82	176.93	186.21	168.43	3,161,739
2021-02-23	183.87	183.87	175.33	181.08	163.79	5,191,278
2021-02-22	190.80	192.40	184.97	185.61	167.89	2,407,842
2021-02-19	189.41	192.76	188.49	191.59	173.30	2,193,910
2021-02-18	187.50	188.95	183.05	185.88	168.14	2,774,932
2021-02-17	192.58	194.94	187.91	189.69	171.58	2,395,727
2021-02-16	199.46	200.19	193.69	195.43	176.77	2,177,964
2021-02-12	193.17	195.89	190.86	194.39	175.83	1,671,733
2021-02-11	188.40	194.76	188.40	194.00	175.48	2,611,688
2021-02-10	191.61	191.93	183.39	187.90	169.96	2,839,843
2021-02-09	187.35	188.40	184.47	188.04	170.09	1,702,813
2021-02-08	184.70	188.15	184.00	188.12	170.16	2,333,011
2021-02-05	182.95	184.13	181.06	181.99	164.62	3,031,417
2021-02-04	175.89	181.45	175.15	181.45	164.13	2,703,071
2021-02-03	179.99	181.74	173.11	174.10	157.48	3,272,585
2021-02-02	180.00	183.00	170.70	177.21	160.29	6,621,774
2021-02-01	166.44	172.44	166.10	171.53	155.16	4,953,011
2021-01-29	164.15	167.55	159.81	160.47	145.15	3,535,396
2021-01-28	166.53	166.80	162.38	164.33	148.64	2,484,770

← NewerPage 24 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.