NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	118.18	120.05	117.25	119.86	107.83	2,182,880
2020-08-04	119.47	121.56	119.29	120.91	108.78	2,327,790
2020-08-03	118.41	119.75	117.89	119.15	107.20	1,606,232
2020-07-31	118.36	118.63	114.77	117.53	105.74	3,344,893
2020-07-30	116.89	117.87	115.66	117.22	105.46	3,058,038
2020-07-29	115.75	119.75	115.75	119.09	107.14	2,861,593
2020-07-28	116.57	119.00	115.00	115.24	103.68	6,709,086
2020-07-27	117.05	120.38	116.29	120.24	108.18	2,978,551
2020-07-24	116.86	118.04	114.38	115.75	104.14	3,147,650
2020-07-23	121.58	121.67	117.31	119.18	107.22	2,605,380
2020-07-22	122.97	124.19	120.89	121.36	109.18	2,333,631
2020-07-21	125.00	126.12	122.95	123.49	111.10	2,380,166
2020-07-20	121.89	124.01	120.41	123.56	111.16	1,731,219
2020-07-17	122.67	122.82	120.66	122.71	110.40	2,173,176
2020-07-16	119.23	121.70	118.53	121.13	108.98	1,534,740
2020-07-15	121.96	122.97	120.25	121.83	109.61	2,038,144
2020-07-14	116.40	120.80	115.49	120.45	108.37	2,583,212
2020-07-13	120.71	122.71	116.87	117.04	105.30	3,100,804
2020-07-10	118.49	119.50	116.07	117.10	105.35	1,621,869
2020-07-09	116.57	119.00	113.25	117.90	106.07	2,320,787
2020-07-08	116.17	116.73	114.53	116.43	104.75	1,499,155
2020-07-07	116.25	117.46	115.22	115.43	103.85	1,327,206
2020-07-06	115.68	116.86	115.02	116.53	104.84	2,001,997
2020-07-02	114.22	115.67	112.58	112.72	101.41	2,030,592
2020-07-01	114.05	114.60	111.68	111.91	100.68	1,824,384
2020-06-30	113.35	114.79	111.35	114.04	102.60	2,681,520
2020-06-29	109.61	112.60	107.00	111.58	100.38	2,510,300
2020-06-26	112.35	113.15	106.75	108.15	97.299	4,922,244
2020-06-25	113.21	113.96	110.98	113.37	102.00	3,482,142
2020-06-24	117.64	118.89	112.60	113.06	101.72	4,056,411
2020-06-23	118.50	120.34	117.81	119.92	107.89	2,487,216
2020-06-22	117.71	118.09	114.61	117.04	105.30	3,762,261
2020-06-19	118.95	121.68	117.00	117.27	105.50	22,349,930
2020-06-18	115.34	119.27	115.34	117.19	105.43	5,303,439
2020-06-17	114.63	117.74	114.40	116.75	105.04	4,844,349
2020-06-16	114.15	116.26	110.54	113.26	101.90	5,840,021
2020-06-15	104.89	110.45	103.20	109.46	98.478	4,031,520
2020-06-12	106.64	107.30	103.20	106.17	95.518	3,346,793
2020-06-11	105.56	107.47	102.36	102.47	91.852	2,980,744
2020-06-10	112.09	112.41	109.88	110.29	98.861	2,926,008
2020-06-09	111.55	113.86	110.16	111.51	99.955	3,161,739
2020-06-08	117.48	117.89	113.29	114.10	102.28	4,465,111
2020-06-05	115.93	118.85	113.30	113.82	102.03	7,954,062
2020-06-04	107.75	111.14	106.80	109.55	98.198	6,754,160
2020-06-03	106.00	110.18	105.78	108.55	97.302	7,679,642
2020-06-02	100.20	103.10	99.270	101.45	90.937	5,259,661
2020-06-01	97.700	100.38	96.590	99.190	88.912	6,321,762
2020-05-29	99.210	100.70	96.100	96.100	86.142	42,777,113
2020-05-28	103.78	103.81	99.120	99.260	88.974	3,774,868
2020-05-27	102.28	104.74	101.36	104.39	93.573	5,118,108
2020-05-26	103.17	105.26	101.61	102.01	91.439	4,900,704
2020-05-22	98.860	99.430	96.850	98.330	88.141	2,694,801
2020-05-21	102.85	103.59	97.620	98.890	88.643	3,395,104
2020-05-20	101.74	105.16	101.68	103.60	92.865	4,409,521
2020-05-19	100.84	102.10	98.375	99.040	88.777	3,498,741
2020-05-18	94.140	102.41	93.420	102.07	91.493	5,700,616
2020-05-15	89.910	92.380	89.330	90.450	81.077	4,376,441
2020-05-14	91.750	94.790	89.100	93.590	83.892	3,380,085
2020-05-13	95.020	96.795	91.700	93.030	83.390	5,532,632
2020-05-12	102.82	103.48	98.130	98.330	88.141	2,000,210

← NewerPage 27 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.