NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	94.750	95.110	92.590	93.480	82.472	2,250,964
2019-03-01	92.180	94.735	91.970	94.250	83.151	4,001,126
2019-02-28	91.400	91.890	90.920	91.320	80.566	2,358,117
2019-02-27	93.670	93.670	91.270	91.830	81.016	4,966,211
2019-02-26	96.430	96.780	93.830	94.100	83.019	4,286,785
2019-02-25	95.930	98.200	95.320	97.140	85.701	5,013,403
2019-02-22	95.000	95.320	93.970	94.510	83.381	3,496,590
2019-02-21	93.820	94.410	92.926	94.350	83.239	4,865,795
2019-02-20	92.990	94.310	92.600	94.250	83.151	4,072,436
2019-02-19	93.000	93.070	91.960	92.500	81.607	2,695,117
2019-02-15	92.580	93.300	92.020	93.040	82.084	3,500,722
2019-02-14	91.500	92.840	91.500	91.750	80.946	3,347,376
2019-02-13	93.500	93.580	91.600	91.880	81.060	4,025,306
2019-02-12	90.250	93.660	89.835	93.230	82.251	6,275,869
2019-02-11	87.550	89.460	87.450	89.250	78.740	4,085,288
2019-02-08	88.640	89.640	86.780	87.510	77.205	5,589,462
2019-02-07	87.430	91.630	87.150	90.730	80.046	8,803,920
2019-02-06	92.490	94.640	91.820	92.450	81.563	9,862,949
2019-02-05	88.570	90.690	88.500	90.240	79.613	5,821,448
2019-02-04	88.040	88.700	87.220	88.700	78.255	3,253,511
2019-02-01	87.140	89.700	87.100	88.400	77.990	4,916,335
2019-01-31	87.250	87.830	86.525	87.030	76.781	3,046,855
2019-01-30	86.650	88.000	85.640	87.720	77.390	5,051,587
2019-01-29	85.420	86.120	84.810	85.740	75.643	3,496,251
2019-01-28	83.630	85.750	82.610	85.660	75.573	3,655,821
2019-01-25	85.600	86.620	85.060	85.240	75.202	5,673,691
2019-01-24	81.510	85.190	81.180	84.250	74.329	8,390,743
2019-01-23	80.010	80.500	78.290	78.900	69.609	3,480,757
2019-01-22	80.180	80.250	78.530	79.090	69.776	5,039,886
2019-01-18	80.050	81.940	79.620	80.790	71.276	8,818,895
2019-01-17	78.900	79.450	77.590	79.140	69.821	5,297,031
2019-01-16	78.500	79.960	78.300	78.340	69.115	5,619,717
2019-01-15	78.840	79.300	77.470	78.070	68.877	5,438,979
2019-01-14	78.300	79.410	77.810	78.610	69.353	3,336,323
2019-01-11	79.260	80.950	78.960	79.480	70.120	3,447,939
2019-01-10	79.100	80.140	78.250	80.030	70.606	3,116,093
2019-01-09	77.450	79.990	77.180	79.940	70.526	6,325,780
2019-01-08	76.460	77.040	75.560	76.440	67.438	4,009,040
2019-01-07	75.610	77.010	74.890	76.010	67.059	3,515,747
2019-01-04	73.360	75.790	73.000	75.450	66.565	4,866,724
2019-01-03	73.310	74.200	71.730	71.970	63.495	5,356,869
2019-01-02	71.910	75.290	71.560	75.030	66.195	4,721,287
2018-12-31	72.590	73.280	71.770	73.280	64.651	3,739,129
2018-12-28	72.780	73.720	71.710	72.130	63.636	4,133,559
2018-12-27	70.710	73.010	69.930	73.010	64.412	3,472,598
2018-12-26	68.500	72.300	67.620	71.770	63.318	5,229,367
2018-12-24	70.340	70.500	67.680	67.710	59.737	2,267,873
2018-12-21	72.270	73.020	70.080	70.340	62.057	5,976,567
2018-12-20	71.440	73.310	71.040	71.950	63.477	5,987,707
2018-12-19	76.500	77.310	71.270	71.310	62.913	6,093,171
2018-12-18	76.210	78.540	75.990	77.010	67.941	5,195,407
2018-12-17	77.100	78.110	74.630	75.270	66.406	3,467,240
2018-12-14	77.450	79.450	77.280	77.570	68.435	3,194,475
2018-12-13	80.430	80.430	78.073	78.830	69.547	5,182,882
2018-12-12	80.060	81.360	79.410	79.740	70.129	6,120,762
2018-12-11	78.390	80.660	77.870	78.880	69.373	4,347,115
2018-12-10	76.410	77.600	74.160	76.000	66.840	5,060,925
2018-12-07	81.120	82.000	76.400	76.500	67.280	4,157,253
2018-12-06	79.830	82.080	79.330	82.050	72.161	3,821,170
2018-12-04	85.110	86.320	81.750	81.820	71.959	6,129,445

← NewerPage 33 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.