NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	136.87	139.27	135.98	138.69	123.81	1,426,190
2020-02-12	136.58	138.43	136.15	137.83	123.04	2,592,920
2020-02-11	134.13	137.16	133.79	135.52	120.98	2,406,950
2020-02-10	130.75	133.31	130.46	133.19	118.90	1,769,690
2020-02-07	134.49	134.86	132.00	132.26	118.07	2,522,440
2020-02-06	135.37	135.75	133.05	135.34	120.82	2,082,783
2020-02-05	133.40	136.84	132.43	134.23	119.83	4,386,733
2020-02-04	133.00	134.50	127.75	130.51	116.51	5,559,965
2020-02-03	127.69	129.03	125.01	125.70	112.22	4,207,394
2020-01-31	130.02	130.97	126.05	126.86	113.25	4,448,584
2020-01-30	130.81	132.01	128.85	131.62	117.50	2,039,836
2020-01-29	133.05	134.77	131.74	132.66	118.43	2,273,470
2020-01-28	132.50	133.65	131.24	132.68	118.45	2,207,844
2020-01-27	131.56	131.73	128.06	130.45	116.46	3,781,242
2020-01-24	137.49	137.92	134.55	135.28	120.77	2,887,925
2020-01-23	134.89	137.22	134.86	136.41	121.78	2,534,130
2020-01-22	134.52	136.30	133.48	134.64	120.20	2,422,027
2020-01-21	133.40	134.45	132.69	133.96	119.59	2,018,213
2020-01-17	134.99	135.48	132.47	133.84	119.48	2,268,291
2020-01-16	133.98	134.96	132.80	134.18	119.79	2,495,050
2020-01-15	132.45	132.91	131.56	132.50	118.29	2,206,154
2020-01-14	131.40	133.68	131.29	132.71	118.47	2,499,353
2020-01-13	131.00	132.51	130.15	131.98	117.82	2,313,983
2020-01-10	130.11	130.83	129.18	129.64	115.73	2,293,956
2020-01-09	129.80	130.95	128.69	129.18	115.32	2,429,658
2020-01-08	128.21	129.11	127.13	128.36	114.59	1,589,050
2020-01-07	127.50	129.78	127.00	128.04	114.30	2,595,859
2020-01-06	125.40	126.99	124.68	126.40	112.84	2,157,907
2020-01-03	126.23	128.28	126.12	127.30	113.64	1,546,142
2020-01-02	128.61	129.50	127.19	128.54	114.75	2,247,936
2019-12-31	127.43	127.90	126.80	127.26	113.61	957,832
2019-12-30	128.27	128.35	126.35	127.55	113.87	935,309
2019-12-27	129.04	129.26	127.80	128.19	114.44	1,011,497
2019-12-26	129.50	129.50	127.53	128.68	114.88	972,474
2019-12-24	128.43	129.36	127.51	129.20	115.34	958,525
2019-12-23	128.31	129.47	127.17	128.03	114.30	2,897,532
2019-12-20	126.08	127.84	125.96	127.69	113.99	3,772,695
2019-12-19	125.66	126.15	124.42	125.95	112.44	2,033,098
2019-12-18	125.55	126.45	124.77	125.79	112.30	2,528,323
2019-12-17	124.36	126.97	123.03	125.93	112.42	3,725,512
2019-12-16	125.00	125.22	123.98	124.30	110.97	2,723,020
2019-12-13	123.32	125.24	122.12	123.88	110.59	2,894,821
2019-12-12	121.20	126.06	120.50	123.98	110.34	4,634,538
2019-12-11	118.94	122.28	118.80	121.40	108.05	3,290,044
2019-12-10	118.26	120.60	118.22	119.10	106.00	2,526,339
2019-12-09	118.25	119.13	117.32	117.85	104.89	1,155,253
2019-12-06	118.80	119.98	118.33	118.67	105.62	2,253,529
2019-12-05	116.31	118.14	115.61	117.11	104.23	1,492,400
2019-12-04	115.94	117.69	115.58	116.28	103.49	2,832,364
2019-12-03	113.00	114.85	111.57	114.61	102.01	2,444,247
2019-12-02	115.75	116.01	113.50	114.76	102.14	2,321,501
2019-11-29	116.47	116.94	115.02	115.58	102.87	1,102,665
2019-11-27	116.88	117.91	116.20	117.41	104.50	1,220,476
2019-11-26	116.87	117.48	115.00	116.63	103.80	3,628,164
2019-11-25	116.46	119.23	115.99	117.08	104.20	3,176,849
2019-11-22	114.39	115.96	114.00	115.22	102.55	2,336,324
2019-11-21	114.31	114.99	112.43	114.26	101.69	3,008,627
2019-11-20	114.50	116.12	113.07	114.74	102.12	3,714,893
2019-11-19	116.93	117.47	113.83	114.01	101.47	3,840,541
2019-11-18	116.54	117.53	115.66	115.92	103.17	2,169,899

← NewerPage 29 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.