NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	128.79	137.51	128.79	136.17	122.88	2,721,746
2020-10-28	130.07	130.91	126.80	129.77	117.10	3,015,698
2020-10-27	136.38	136.57	131.65	133.23	120.22	2,530,490
2020-10-26	135.19	136.10	132.71	134.89	121.72	2,856,133
2020-10-23	135.51	137.75	134.36	137.18	123.79	1,439,669
2020-10-22	136.06	136.43	133.32	134.89	121.72	1,514,326
2020-10-21	137.93	138.12	135.27	135.86	122.60	1,681,879
2020-10-20	137.67	137.80	134.89	135.21	122.01	1,353,879
2020-10-19	137.63	138.85	135.53	136.33	123.02	1,606,896
2020-10-16	139.33	139.67	136.96	137.23	123.83	1,300,903
2020-10-15	134.59	137.59	133.69	136.87	123.51	1,556,938
2020-10-14	136.80	138.10	135.84	137.11	123.73	2,318,114
2020-10-13	141.00	141.99	136.58	136.84	123.48	2,605,447
2020-10-12	143.00	143.25	140.41	142.08	128.21	2,861,315
2020-10-09	142.48	145.15	138.80	141.53	127.71	5,037,614
2020-10-08	135.07	135.92	134.13	134.83	121.67	2,208,206
2020-10-07	133.33	134.91	133.01	133.60	120.56	1,838,974
2020-10-06	131.70	135.01	130.39	130.90	118.12	2,187,538
2020-10-05	129.48	132.07	129.00	132.00	119.11	2,269,271
2020-10-02	127.17	130.48	126.64	127.39	114.95	2,130,571
2020-10-01	129.63	132.18	128.00	130.99	118.20	3,429,335
2020-09-30	123.87	126.77	123.22	124.81	112.63	2,005,227
2020-09-29	126.10	126.14	123.16	123.29	111.25	1,626,650
2020-09-28	122.46	124.17	121.91	124.00	111.90	2,143,414
2020-09-25	118.56	120.17	117.25	119.83	108.13	2,039,641
2020-09-24	118.64	121.22	118.15	119.16	107.53	1,810,500
2020-09-23	123.17	124.00	119.43	119.94	108.23	1,595,706
2020-09-22	122.79	123.48	120.69	122.63	110.66	1,606,958
2020-09-21	122.95	123.51	119.28	121.35	109.50	2,024,521
2020-09-18	128.68	128.99	123.39	126.09	113.78	4,200,604
2020-09-17	123.62	128.14	122.86	127.76	115.29	2,066,306
2020-09-16	129.00	131.31	128.36	128.59	116.04	2,053,261
2020-09-15	127.39	128.80	126.82	127.41	114.97	1,601,386
2020-09-14	126.17	127.62	124.48	125.70	113.43	1,538,829
2020-09-11	124.47	126.65	123.16	124.75	112.23	1,397,478
2020-09-10	125.20	127.77	122.55	123.10	110.75	1,487,822
2020-09-09	122.17	125.63	121.40	124.24	111.77	2,269,290
2020-09-08	121.02	122.65	119.21	119.72	107.71	2,541,781
2020-09-04	126.37	127.08	122.32	126.33	113.66	1,607,662
2020-09-03	130.99	130.99	125.05	126.10	113.45	2,010,064
2020-09-02	129.68	132.95	128.70	132.10	118.85	1,541,448
2020-09-01	126.00	129.02	125.95	128.20	115.34	2,090,576
2020-08-31	126.96	127.71	124.85	125.76	113.14	2,257,594
2020-08-28	125.93	127.45	125.26	127.23	114.46	1,736,638
2020-08-27	128.14	128.35	125.44	126.05	113.40	1,376,391
2020-08-26	127.20	128.42	126.11	127.53	114.73	1,422,861
2020-08-25	125.92	127.80	124.92	127.31	114.54	2,054,998
2020-08-24	122.70	123.85	122.16	123.78	111.36	1,042,481
2020-08-21	120.93	121.50	119.80	121.50	109.31	1,375,995
2020-08-20	122.07	122.76	120.61	121.45	109.26	1,112,967
2020-08-19	125.10	125.56	123.12	123.75	111.33	1,560,994
2020-08-18	125.94	126.20	122.89	124.38	111.90	2,000,757
2020-08-17	124.44	125.02	123.73	124.80	112.28	1,171,822
2020-08-14	122.36	123.66	122.18	123.04	110.70	739,346
2020-08-13	124.30	124.56	122.52	122.74	110.43	1,096,809
2020-08-12	122.14	125.41	121.86	124.91	112.38	1,735,528
2020-08-11	122.18	124.48	121.15	121.33	109.16	1,764,294
2020-08-10	120.52	121.84	119.69	121.39	109.21	1,224,424
2020-08-07	121.89	122.67	119.40	120.71	108.60	1,842,737
2020-08-06	119.57	122.58	119.05	122.45	110.16	2,338,055

← NewerPage 26 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.