NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	103.56	104.19	102.32	103.29	91.617	1,265,375
2019-08-21	103.06	104.67	102.61	103.36	91.679	1,398,177
2019-08-20	103.85	103.85	102.54	102.87	91.244	1,800,575
2019-08-19	105.40	106.55	103.33	103.46	91.768	2,987,733
2019-08-16	100.99	103.86	100.23	103.56	91.856	3,260,049
2019-08-15	100.27	100.99	99.000	99.770	88.495	2,392,902
2019-08-14	99.260	101.30	99.170	99.990	88.690	3,573,740
2019-08-13	98.100	102.86	97.330	102.17	90.624	3,534,247
2019-08-12	99.410	100.07	97.940	98.250	87.147	2,106,093
2019-08-09	100.44	100.68	99.060	99.880	88.592	2,389,190
2019-08-08	102.61	102.61	100.50	101.48	90.011	2,916,482
2019-08-07	98.750	102.84	98.410	102.37	90.801	3,998,454
2019-08-06	98.120	100.38	97.860	100.27	88.938	3,871,430
2019-08-05	97.700	98.330	96.000	96.900	85.949	4,565,344
2019-08-02	99.560	100.82	97.890	100.46	89.107	3,231,300
2019-08-01	103.34	106.32	99.435	100.00	88.699	6,704,989
2019-07-31	104.13	104.50	101.65	103.39	91.706	5,025,703
2019-07-30	103.50	106.26	101.12	105.79	93.834	5,185,787
2019-07-29	103.66	104.80	102.18	104.23	92.451	4,042,779
2019-07-26	102.50	102.98	101.25	102.36	90.792	2,941,119
2019-07-25	104.53	104.90	101.52	101.77	90.269	4,053,520
2019-07-24	102.75	106.25	102.71	105.50	93.577	6,759,474
2019-07-23	99.890	100.94	99.160	100.94	89.533	3,086,398
2019-07-22	98.710	99.640	98.460	98.740	87.581	2,173,932
2019-07-19	97.540	98.630	96.480	97.960	86.889	3,547,577
2019-07-18	96.490	97.523	96.050	97.120	86.144	2,974,608
2019-07-17	97.000	97.550	96.110	96.400	85.506	1,982,187
2019-07-16	97.750	97.760	96.090	97.010	86.047	2,925,064
2019-07-15	97.230	99.360	97.120	99.160	87.954	3,266,349
2019-07-12	94.660	97.050	94.110	96.990	86.029	2,621,238
2019-07-11	96.300	96.500	93.950	94.120	83.483	2,893,633
2019-07-10	96.840	97.936	95.990	96.130	85.266	2,803,514
2019-07-09	95.050	96.260	94.760	95.920	85.080	3,327,582
2019-07-08	95.690	96.790	95.190	95.550	84.752	2,904,959
2019-07-05	96.390	97.270	95.900	96.530	85.621	2,688,129
2019-07-03	97.170	97.980	96.830	97.680	86.641	1,597,489
2019-07-02	99.410	99.890	97.675	98.080	86.996	2,834,843
2019-07-01	101.91	103.33	99.510	99.920	88.628	6,155,650
2019-06-28	101.37	101.37	97.470	97.610	86.579	23,376,320
2019-06-27	98.290	100.59	97.955	99.230	88.016	4,482,924
2019-06-26	97.130	98.500	96.080	97.140	86.162	2,976,272
2019-06-25	97.800	98.500	94.890	95.110	84.361	2,882,269
2019-06-24	98.580	99.590	97.560	97.650	86.614	3,141,676
2019-06-21	98.130	98.760	96.415	98.060	86.978	3,567,297
2019-06-20	98.500	98.970	96.940	98.010	86.934	3,523,472
2019-06-19	95.150	97.200	94.760	96.220	85.346	2,695,218
2019-06-18	91.260	94.980	90.660	94.780	84.069	3,697,295
2019-06-17	91.000	91.600	89.530	89.700	79.563	2,695,644
2019-06-14	91.890	92.990	90.880	90.890	80.618	3,758,684
2019-06-13	94.320	94.590	93.100	94.440	83.767	2,048,132
2019-06-12	97.500	97.500	93.680	93.760	82.942	3,891,915
2019-06-11	97.900	98.290	95.120	95.460	84.446	2,311,589
2019-06-10	93.920	97.365	93.610	95.390	84.384	3,008,601
2019-06-07	92.810	92.930	91.900	92.640	81.951	1,877,778
2019-06-06	93.260	93.950	91.780	92.290	81.642	3,751,823
2019-06-05	95.130	95.460	91.670	93.450	82.668	2,224,626
2019-06-04	91.760	94.810	91.290	94.630	83.712	4,331,234
2019-06-03	91.170	91.170	89.000	89.630	79.289	3,423,969
2019-05-31	89.260	89.860	88.090	88.160	77.988	4,020,450
2019-05-30	89.210	91.100	89.130	90.880	80.394	2,737,588

← NewerPage 31 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.