NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	103.77	103.85	102.02	102.56	91.932	1,839,585
2020-05-08	102.69	105.36	101.69	104.84	93.976	2,694,108
2020-05-07	102.20	103.12	100.13	102.66	92.022	2,341,125
2020-05-06	99.710	102.52	98.820	100.38	89.978	2,703,273
2020-05-05	98.660	100.73	98.230	99.200	88.920	2,913,325
2020-05-04	94.230	96.700	92.600	96.560	86.554	3,739,163
2020-05-01	97.480	99.000	95.010	95.500	85.604	2,799,904
2020-04-30	105.90	106.22	98.535	99.570	89.252	4,967,866
2020-04-29	101.00	107.83	101.00	106.77	95.706	6,470,986
2020-04-28	105.02	105.48	98.280	98.340	88.150	5,908,840
2020-04-27	95.200	97.670	94.930	97.130	87.065	4,775,903
2020-04-24	87.840	95.130	87.840	94.430	84.645	4,025,674
2020-04-23	88.560	91.160	87.570	88.080	78.953	2,398,665
2020-04-22	85.450	89.450	84.800	89.060	79.831	3,599,235
2020-04-21	84.100	85.470	80.460	81.060	72.660	5,091,836
2020-04-20	89.540	89.730	86.470	86.700	77.716	2,798,573
2020-04-17	91.850	93.350	88.710	90.170	80.826	3,477,282
2020-04-16	87.400	89.200	85.990	89.010	79.786	2,985,575
2020-04-15	90.360	90.490	86.060	87.140	78.110	3,902,217
2020-04-14	90.970	92.710	89.050	92.280	82.718	2,561,445
2020-04-13	88.590	89.490	87.280	89.110	79.876	1,718,058
2020-04-09	92.760	96.970	89.410	89.970	80.647	4,008,285
2020-04-08	86.000	93.820	85.440	91.580	82.090	4,222,075
2020-04-07	91.870	91.870	83.730	84.280	75.547	3,938,535
2020-04-06	80.070	87.190	79.895	86.940	77.931	3,634,630
2020-04-03	77.260	79.110	72.860	75.750	67.900	2,330,855
2020-04-02	74.150	79.270	73.510	77.780	69.720	2,455,262
2020-04-01	79.480	79.990	73.810	74.730	66.986	3,433,995
2020-03-31	84.830	87.645	82.090	82.930	74.336	2,697,277
2020-03-30	81.650	85.145	79.110	84.930	76.129	2,963,070
2020-03-27	86.130	87.870	80.870	81.300	72.875	2,923,319
2020-03-26	86.460	89.860	83.760	89.720	80.423	4,068,535
2020-03-25	87.160	89.990	82.510	84.860	76.066	3,174,057
2020-03-24	83.030	88.300	81.300	85.730	76.846	3,691,037
2020-03-23	74.210	78.610	69.160	77.270	69.263	3,664,800
2020-03-20	78.840	83.990	72.700	73.580	65.955	5,722,140
2020-03-19	64.830	77.240	63.050	76.120	68.232	6,107,945
2020-03-18	73.350	76.780	58.410	64.560	57.870	10,744,550
2020-03-17	81.650	81.980	75.600	80.080	71.782	9,133,944
2020-03-16	84.540	86.820	78.260	80.320	71.997	7,781,186
2020-03-13	96.000	99.700	87.550	95.540	85.640	7,099,132
2020-03-12	86.400	97.230	86.000	91.970	82.104	7,271,865
2020-03-11	103.63	105.33	98.865	100.52	89.736	4,958,102
2020-03-10	104.43	107.40	101.63	106.85	95.387	4,622,472
2020-03-09	104.70	108.00	101.46	101.97	91.031	5,696,661
2020-03-06	110.74	114.07	109.13	111.69	99.708	3,544,483
2020-03-05	116.55	118.92	114.03	115.27	102.90	3,161,542
2020-03-04	118.22	121.34	117.51	121.27	108.26	2,755,954
2020-03-03	119.41	122.78	116.34	116.56	104.06	3,969,722
2020-03-02	117.59	120.34	114.43	120.08	107.20	4,306,264
2020-02-28	110.02	115.60	110.00	113.69	101.49	5,507,119
2020-02-27	115.34	117.84	113.90	114.64	102.34	4,950,815
2020-02-26	121.54	122.87	118.23	119.47	106.65	4,415,467
2020-02-25	125.59	125.90	119.00	120.82	107.86	4,628,537
2020-02-24	124.55	125.58	123.22	124.04	110.73	5,135,477
2020-02-21	134.59	137.12	129.54	130.50	116.50	3,522,122
2020-02-20	134.33	135.14	131.62	134.80	120.34	2,294,986
2020-02-19	134.91	137.32	134.31	134.95	120.47	2,028,182
2020-02-18	134.41	135.49	132.61	133.87	119.51	1,919,928
2020-02-14	138.88	139.59	134.69	137.08	122.37	1,846,684

← NewerPage 28 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.