NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	85.110	86.320	81.750	81.820	71.959	6,129,445
2018-12-03	86.960	87.400	85.270	85.670	75.345	6,123,466
2018-11-30	82.910	83.420	80.600	83.370	73.322	4,447,581
2018-11-29	82.420	84.060	82.420	82.910	72.917	2,429,812
2018-11-28	81.520	83.070	80.350	83.020	73.014	3,618,275
2018-11-27	81.530	82.420	80.890	80.890	71.141	3,151,651
2018-11-26	84.190	84.340	81.770	81.940	72.064	3,353,673
2018-11-23	82.470	83.820	82.136	82.610	72.653	729,673
2018-11-21	82.840	84.150	82.040	83.140	73.120	3,638,926
2018-11-20	80.660	82.800	79.530	81.410	71.598	8,756,524
2018-11-19	84.580	85.370	81.270	81.360	71.554	3,510,095
2018-11-16	83.130	85.150	82.730	84.970	74.729	3,970,848
2018-11-15	81.680	85.410	81.340	84.620	74.421	5,076,749
2018-11-14	82.780	83.900	81.280	82.080	72.187	2,373,237
2018-11-13	80.000	83.130	79.500	81.750	71.897	3,269,614
2018-11-12	82.160	82.500	79.210	79.280	69.725	4,321,859
2018-11-09	83.810	84.070	81.830	83.690	73.603	3,508,048
2018-11-08	84.620	86.320	84.400	84.620	74.421	4,054,526
2018-11-07	85.140	85.620	83.750	85.450	75.151	3,734,947
2018-11-06	82.800	84.590	82.660	84.540	74.351	3,643,706
2018-11-05	83.730	83.860	81.430	82.860	72.873	4,253,484
2018-11-02	84.500	85.200	82.690	84.080	73.946	12,556,160
2018-11-01	80.920	85.915	79.970	84.090	73.955	19,551,301
2018-10-31	76.320	76.610	74.060	74.990	65.952	6,109,107
2018-10-30	70.300	75.700	70.160	75.490	66.392	6,276,115
2018-10-29	73.150	74.300	69.720	70.720	62.196	6,699,771
2018-10-26	72.780	73.040	70.250	70.950	62.399	6,515,336
2018-10-25	72.100	74.200	71.410	73.750	64.861	7,014,995
2018-10-24	75.230	75.560	71.030	71.230	62.645	9,901,291
2018-10-23	75.000	78.680	74.020	77.720	68.353	6,462,651
2018-10-22	78.520	79.000	76.370	76.480	67.262	4,222,956
2018-10-19	78.670	79.390	76.260	77.700	68.335	5,204,805
2018-10-18	79.600	79.980	77.460	77.700	68.335	4,919,016
2018-10-17	81.860	81.980	79.640	79.870	70.244	4,110,553
2018-10-16	78.870	81.260	78.500	81.190	71.405	5,462,842
2018-10-15	78.440	78.900	77.840	77.890	68.502	2,977,601
2018-10-12	80.010	80.500	77.350	78.560	69.092	5,817,332
2018-10-11	78.720	80.170	76.640	77.290	67.975	7,109,555
2018-10-10	80.000	80.000	77.700	78.160	68.740	7,068,318
2018-10-09	81.810	82.500	80.700	80.980	71.220	3,237,564
2018-10-08	82.560	82.960	81.540	82.150	72.249	3,324,824
2018-10-05	83.000	83.490	80.710	83.210	73.181	6,544,197
2018-10-04	85.600	85.670	82.180	82.950	72.952	7,525,678
2018-10-03	85.620	86.370	84.470	86.120	75.740	4,423,119
2018-10-02	84.730	86.200	84.450	85.080	74.826	4,058,678
2018-10-01	86.430	86.990	84.930	85.030	74.782	6,007,518
2018-09-28	85.140	85.960	84.520	85.500	75.195	4,910,310
2018-09-27	85.900	86.687	85.000	85.520	75.213	5,012,180
2018-09-26	86.370	86.860	84.350	85.290	75.010	9,662,370
2018-09-25	90.120	90.390	86.310	86.510	76.083	12,705,230
2018-09-24	92.790	93.160	90.800	91.090	80.111	4,525,798
2018-09-21	94.000	94.180	92.620	93.730	82.213	9,068,350
2018-09-20	92.920	94.000	92.550	93.890	82.354	5,995,920
2018-09-19	91.270	92.280	91.270	92.180	80.854	3,977,171
2018-09-18	90.150	91.940	89.900	91.680	80.415	4,465,257
2018-09-17	93.620	93.750	90.000	90.150	79.073	4,110,439
2018-09-14	92.250	93.420	91.450	92.760	81.362	7,293,831
2018-09-13	90.000	92.250	89.590	91.910	80.617	9,852,463
2018-09-12	88.410	88.840	84.590	88.800	77.889	15,937,100
2018-09-11	93.000	93.000	88.263	89.570	78.564	15,011,140

← NewerPage 34 of 68 · 4,078 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.