NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	119.08	119.49	116.82	117.48	104.56	2,067,214
2019-11-14	118.27	119.00	116.45	117.99	105.01	2,497,174
2019-11-13	117.72	120.25	117.23	118.77	105.71	2,312,375
2019-11-12	118.95	120.84	118.44	118.94	105.86	4,317,340
2019-11-11	116.89	118.47	116.27	118.26	105.25	2,902,555
2019-11-08	116.22	117.71	115.55	117.62	104.68	2,067,122
2019-11-07	118.19	119.01	116.66	117.40	104.49	3,119,523
2019-11-06	118.17	118.50	115.53	116.47	103.66	3,394,529
2019-11-05	118.63	120.03	117.51	118.66	105.61	5,598,765
2019-11-04	118.53	119.89	116.46	117.88	104.92	3,739,758
2019-11-01	115.47	118.55	114.83	118.00	105.02	4,965,563
2019-10-31	113.91	114.73	113.10	113.68	101.18	3,482,461
2019-10-30	114.55	116.10	113.90	114.81	102.18	4,095,357
2019-10-29	114.50	118.50	113.95	114.41	101.83	9,320,231
2019-10-28	106.25	110.25	106.25	108.65	96.701	5,513,631
2019-10-25	105.68	106.31	103.97	105.86	94.218	3,594,836
2019-10-24	104.25	106.29	103.69	106.07	94.405	3,159,088
2019-10-23	105.06	105.49	101.89	103.21	91.859	5,872,244
2019-10-22	110.19	110.45	107.67	107.78	95.926	2,186,221
2019-10-21	109.77	110.34	108.67	109.98	97.884	1,810,019
2019-10-18	109.70	110.42	108.48	109.01	97.021	1,927,178
2019-10-17	110.01	110.51	108.56	109.81	97.733	2,131,399
2019-10-16	111.37	112.42	108.52	108.61	96.665	3,013,768
2019-10-15	111.17	112.47	110.60	111.97	99.656	1,897,483
2019-10-14	109.86	111.55	109.44	111.24	99.006	2,175,614
2019-10-11	108.81	112.24	108.81	110.76	98.579	4,078,324
2019-10-10	106.37	108.29	105.85	107.25	95.455	2,453,966
2019-10-09	106.21	106.62	104.75	105.96	94.307	2,103,096
2019-10-08	106.67	107.42	103.63	103.75	92.340	3,636,300
2019-10-07	109.38	110.34	107.81	107.99	96.113	1,689,230
2019-10-04	107.56	109.98	107.16	109.88	97.795	1,717,659
2019-10-03	107.08	107.41	104.64	107.32	95.517	3,062,957
2019-10-02	108.40	109.23	106.39	106.70	94.965	2,967,989
2019-10-01	111.64	113.50	108.27	108.97	96.986	4,624,601
2019-09-30	107.59	109.38	106.61	109.12	97.119	2,595,092
2019-09-27	108.17	108.73	105.42	106.53	94.814	2,808,975
2019-09-26	108.37	109.82	107.84	108.41	96.487	3,253,948
2019-09-25	104.14	108.38	102.83	108.22	96.318	3,073,760
2019-09-24	106.31	107.20	103.66	103.90	92.473	2,005,718
2019-09-23	104.80	107.01	104.31	106.05	94.387	1,746,196
2019-09-20	108.46	108.94	104.49	104.80	93.274	3,345,042
2019-09-19	108.14	109.08	107.92	108.36	96.443	1,434,811
2019-09-18	107.25	108.93	106.40	107.82	95.962	1,261,409
2019-09-17	106.73	107.98	106.31	107.76	95.909	1,490,709
2019-09-16	109.24	109.93	107.38	107.57	95.740	1,980,555
2019-09-13	109.62	111.42	108.83	110.73	98.552	1,751,096
2019-09-12	110.40	112.06	109.77	110.03	97.595	3,031,026
2019-09-11	107.63	110.53	107.60	110.00	97.569	3,418,522
2019-09-10	106.56	108.96	105.91	107.86	95.670	3,374,171
2019-09-09	106.50	108.49	104.80	107.39	95.254	2,929,331
2019-09-06	105.64	105.99	104.54	105.81	93.852	1,422,475
2019-09-05	102.66	106.79	102.65	106.00	94.021	3,276,939
2019-09-04	100.28	102.10	100.18	101.85	90.340	1,936,772
2019-09-03	100.59	101.32	99.000	99.170	87.963	1,902,656
2019-08-30	102.23	103.21	101.55	102.14	90.597	1,639,538
2019-08-29	101.98	102.97	101.25	101.56	90.082	1,726,209
2019-08-28	98.340	100.50	97.730	100.28	88.947	1,689,644
2019-08-27	99.960	101.08	98.320	98.720	87.563	2,475,763
2019-08-26	99.640	99.940	98.165	98.710	87.555	2,519,100
2019-08-23	101.66	102.13	97.160	97.990	86.916	5,242,702

← NewerPage 30 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.