NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	162.72	164.43	156.02	160.56	145.23	3,714,458
2021-01-26	174.42	174.46	168.66	168.75	152.64	2,231,333
2021-01-25	176.69	176.75	171.03	174.42	157.77	2,006,144
2021-01-22	172.57	175.17	171.92	172.30	155.85	1,974,237
2021-01-21	176.64	176.75	171.73	173.62	157.05	2,187,707
2021-01-20	178.86	180.31	173.71	174.49	157.83	2,590,775
2021-01-19	177.31	178.50	174.54	175.00	158.29	2,522,440
2021-01-15	179.64	179.84	168.45	172.22	155.78	3,598,873
2021-01-14	178.62	181.09	178.62	180.00	162.82	2,617,678
2021-01-13	177.99	177.99	176.18	177.42	160.48	1,750,309
2021-01-12	174.29	179.00	173.23	176.08	159.27	3,112,116
2021-01-11	174.39	176.46	171.93	173.21	156.68	3,001,045
2021-01-08	181.38	182.55	171.50	175.03	158.32	2,827,979
2021-01-07	172.09	176.50	171.93	174.99	158.29	2,485,549
2021-01-06	164.61	171.80	164.61	168.72	152.61	2,686,489
2021-01-05	161.53	165.97	161.12	165.67	149.86	1,980,562
2021-01-04	160.33	165.84	158.62	162.04	146.57	2,931,612
2020-12-31	159.86	160.23	158.61	159.01	143.83	839,304
2020-12-30	157.50	159.74	156.71	159.39	144.17	888,929
2020-12-29	158.80	159.53	154.75	155.91	141.03	1,043,352
2020-12-28	159.50	161.80	157.91	158.17	143.07	1,063,626
2020-12-24	157.72	157.93	156.52	157.33	142.31	480,480
2020-12-23	157.94	158.63	156.81	156.86	141.89	1,571,319
2020-12-22	157.13	159.60	155.76	156.38	141.45	1,489,891
2020-12-21	153.18	157.25	152.93	157.03	142.04	1,529,461
2020-12-18	158.07	158.92	154.68	155.51	140.67	4,232,008
2020-12-17	158.48	158.80	156.36	158.06	142.97	1,686,710
2020-12-16	161.14	161.20	156.61	157.28	142.27	2,195,242
2020-12-15	157.26	160.69	156.05	160.06	144.78	2,499,500
2020-12-14	159.67	159.74	155.52	158.46	143.33	2,075,264
2020-12-11	157.50	158.70	154.57	157.10	141.76	1,442,657
2020-12-10	156.50	160.36	156.50	158.27	142.82	3,002,427
2020-12-09	163.96	164.91	155.89	157.32	141.96	3,678,858
2020-12-08	164.92	167.11	163.81	166.37	150.13	1,329,330
2020-12-07	165.61	167.27	164.30	165.09	148.97	2,213,450
2020-12-04	159.62	164.17	159.09	163.99	147.98	2,248,990
2020-12-03	161.11	162.15	158.75	158.79	143.29	1,576,760
2020-12-02	159.09	160.83	157.47	160.54	144.87	1,144,955
2020-12-01	160.40	161.77	158.65	159.08	143.55	1,932,934
2020-11-30	159.00	160.92	156.85	158.42	142.96	2,267,996
2020-11-27	158.45	161.84	158.17	158.94	143.42	1,038,581
2020-11-25	159.00	159.28	156.66	157.67	142.28	1,700,284
2020-11-24	158.37	158.62	154.74	158.47	143.00	2,314,069
2020-11-23	152.52	156.35	151.28	155.91	140.69	2,137,117
2020-11-20	151.93	153.03	150.55	150.57	135.87	1,533,167
2020-11-19	148.00	151.83	147.07	151.35	136.58	1,765,687
2020-11-18	149.49	150.61	147.82	148.15	133.69	1,218,392
2020-11-17	150.75	151.55	147.92	149.39	134.81	1,798,108
2020-11-16	149.39	151.22	148.30	149.99	135.35	1,888,311
2020-11-13	146.01	147.58	145.66	146.49	132.19	1,084,984
2020-11-12	146.00	146.59	143.63	144.30	130.21	1,431,866
2020-11-11	143.31	145.94	142.70	145.07	130.91	1,659,792
2020-11-10	142.78	144.49	139.94	140.24	126.55	2,172,299
2020-11-09	149.74	152.48	144.55	144.86	130.72	3,523,968
2020-11-06	144.28	147.47	143.62	146.72	132.40	2,748,176
2020-11-05	142.00	145.24	141.08	144.38	130.29	2,242,444
2020-11-04	141.05	141.49	136.70	139.38	125.77	2,354,748
2020-11-03	137.65	141.49	137.00	138.88	125.32	1,747,443
2020-11-02	137.09	138.34	136.02	137.31	123.91	1,903,499
2020-10-30	133.52	135.79	132.98	135.12	121.93	2,286,285

← NewerPage 25 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.