NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	88.490	89.803	87.260	89.120	78.838	4,207,329
2019-05-28	92.570	92.570	89.080	89.610	79.271	11,811,940
2019-05-24	92.700	93.460	91.750	91.810	81.217	3,230,856
2019-05-23	91.680	92.490	89.800	91.910	81.306	5,022,905
2019-05-22	95.480	96.640	93.570	93.640	82.836	3,760,424
2019-05-21	94.320	96.910	93.610	96.680	85.525	5,394,431
2019-05-20	92.800	93.000	91.060	92.600	81.916	4,759,024
2019-05-17	96.480	98.790	94.965	95.130	84.154	3,348,259
2019-05-16	98.380	99.630	97.175	97.650	86.383	3,410,755
2019-05-15	97.490	101.11	97.010	100.17	88.613	4,147,994
2019-05-14	94.880	98.350	94.596	98.170	86.843	4,875,926
2019-05-13	96.430	97.360	92.810	93.120	82.376	5,061,338
2019-05-10	99.880	100.98	97.560	100.17	88.613	2,746,204
2019-05-09	100.12	100.78	96.890	100.33	88.754	4,142,809
2019-05-08	101.19	103.65	99.620	101.50	89.789	4,099,538
2019-05-07	104.49	104.74	100.68	102.46	90.638	4,390,773
2019-05-06	104.72	106.16	103.72	106.02	93.788	2,967,838
2019-05-03	107.08	108.51	106.88	108.08	95.610	3,445,596
2019-05-02	104.93	107.47	104.34	106.60	94.301	3,989,109
2019-05-01	106.60	108.33	104.92	104.99	92.877	4,463,488
2019-04-30	105.22	107.70	102.86	105.62	93.434	10,559,370
2019-04-29	98.450	99.400	97.290	97.900	86.605	4,439,986
2019-04-26	96.600	99.100	95.700	99.000	87.578	2,755,898
2019-04-25	99.420	99.720	96.400	97.680	86.410	2,899,296
2019-04-24	98.850	101.33	98.500	100.13	88.577	3,802,934
2019-04-23	98.510	99.539	98.280	99.030	87.604	4,126,500
2019-04-22	100.23	100.23	98.430	98.470	87.109	2,083,315
2019-04-18	102.18	102.19	99.720	100.59	88.984	2,832,025
2019-04-17	102.10	103.05	100.42	101.17	89.497	3,210,071
2019-04-16	100.59	101.27	100.15	100.66	89.046	2,682,480
2019-04-15	100.40	100.69	98.980	99.230	87.781	2,563,899
2019-04-12	99.180	100.42	98.510	100.34	88.763	3,327,317
2019-04-11	98.200	99.210	97.300	97.650	86.383	2,076,667
2019-04-10	97.450	98.720	96.300	98.130	86.808	2,297,182
2019-04-09	98.500	98.690	97.370	97.590	86.330	2,684,991
2019-04-08	97.750	98.780	96.900	98.610	87.233	2,297,344
2019-04-05	97.730	98.275	96.580	98.150	86.826	2,818,862
2019-04-04	95.690	97.900	95.690	96.570	85.428	2,867,168
2019-04-03	94.690	96.790	94.250	96.180	85.083	4,330,989
2019-04-02	94.340	94.500	92.600	92.790	82.084	2,712,982
2019-04-01	90.000	94.570	90.000	94.390	83.500	4,016,437
2019-03-29	87.070	89.000	87.010	88.390	78.192	3,212,814
2019-03-28	87.400	87.800	85.380	85.920	76.007	3,056,092
2019-03-27	89.080	89.700	85.720	87.350	77.272	3,900,946
2019-03-26	89.440	89.850	88.560	89.290	78.988	1,820,953
2019-03-25	90.030	90.370	88.231	88.930	78.669	2,364,011
2019-03-22	93.770	93.770	90.560	90.660	80.200	1,988,107
2019-03-21	91.460	94.900	91.040	94.290	83.411	2,413,939
2019-03-20	92.650	93.080	90.560	91.030	80.527	1,699,057
2019-03-19	92.810	93.653	92.610	92.820	82.111	1,938,415
2019-03-18	93.450	93.740	91.350	92.270	81.624	1,867,141
2019-03-15	93.410	95.850	92.860	93.380	82.606	4,101,267
2019-03-14	93.130	94.020	92.600	92.850	81.916	2,099,892
2019-03-13	94.450	94.790	93.320	93.400	82.401	1,525,672
2019-03-12	94.790	94.790	93.540	93.990	82.922	2,006,764
2019-03-11	93.600	94.990	93.400	94.280	83.178	3,117,343
2019-03-08	92.280	93.430	91.440	93.180	82.207	3,961,560
2019-03-07	93.000	94.320	91.880	94.080	83.001	6,070,120
2019-03-06	92.990	93.490	91.860	91.880	81.060	2,962,705
2019-03-05	93.390	93.770	91.925	93.300	82.313	2,272,942

← NewerPage 32 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.