NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	94.100	95.140	93.555	93.680	82.169	8,539,949
2018-09-07	94.500	95.060	93.160	94.020	82.468	10,214,050
2018-09-06	93.880	94.390	93.290	93.990	82.441	9,140,951
2018-09-05	94.600	94.710	92.920	93.880	82.345	7,533,604
2018-09-04	93.300	94.900	93.150	94.660	83.029	7,915,382
2018-08-31	92.080	93.340	92.000	93.140	81.696	4,057,585
2018-08-30	93.200	93.480	91.780	92.190	80.863	5,222,678
2018-08-29	93.200	94.110	92.690	93.820	82.292	5,507,801
2018-08-28	92.640	93.460	92.415	93.190	81.740	7,418,505
2018-08-27	92.320	92.580	91.700	92.310	80.968	5,963,952
2018-08-24	90.820	92.270	90.690	91.980	80.678	7,316,326
2018-08-23	91.770	91.770	90.100	90.680	79.538	5,518,941
2018-08-22	91.350	91.900	90.550	91.220	80.012	5,669,767
2018-08-21	90.540	92.540	90.070	91.960	80.661	7,318,121
2018-08-20	89.930	90.730	88.400	90.130	79.056	6,460,467
2018-08-17	89.370	90.170	88.600	89.770	78.740	5,833,435
2018-08-16	90.060	90.250	89.260	89.640	78.626	4,169,240
2018-08-15	89.710	89.950	86.670	89.760	78.731	15,241,250
2018-08-14	93.090	93.240	90.300	91.190	79.985	10,669,870
2018-08-13	94.690	94.690	92.380	93.160	81.713	8,900,421
2018-08-10	93.960	94.700	93.700	94.560	82.941	9,384,153
2018-08-09	95.360	95.755	94.970	95.680	83.924	4,801,198
2018-08-08	96.090	96.150	95.360	95.800	84.029	4,126,940
2018-08-07	96.570	96.570	95.820	95.970	84.178	4,264,899
2018-08-06	95.970	96.530	95.400	96.290	84.459	6,821,371
2018-08-03	95.680	96.090	94.827	95.920	84.134	7,016,237
2018-08-02	95.000	95.730	94.620	95.600	83.854	7,547,944
2018-08-01	96.000	96.080	95.150	95.400	83.678	8,527,416
2018-07-31	95.500	95.990	94.780	95.340	83.625	11,682,130
2018-07-30	95.160	95.750	94.230	94.830	83.178	14,652,940
2018-07-27	94.000	96.570	93.670	94.970	83.301	21,620,410
2018-07-26	91.840	94.080	90.250	92.810	81.406	49,298,070
2018-07-25	97.960	100.91	94.910	98.370	86.283	19,852,180
2018-07-24	105.19	105.95	100.21	100.66	88.292	9,091,035
2018-07-23	102.08	105.98	99.800	105.09	92.177	12,777,360
2018-07-20	103.00	106.00	102.00	103.35	90.651	9,295,534
2018-07-19	103.15	104.01	102.11	103.54	90.818	7,100,450
2018-07-18	103.71	108.02	103.53	106.49	93.405	4,799,063
2018-07-17	103.50	104.90	100.99	103.67	90.932	9,014,551
2018-07-16	107.00	107.00	103.65	104.05	91.265	5,967,254
2018-07-13	108.20	109.80	106.60	107.52	94.309	4,272,063
2018-07-12	108.81	108.81	105.50	108.39	95.072	4,158,171
2018-07-11	105.50	109.10	105.21	107.60	94.379	5,709,199
2018-07-10	107.50	111.49	106.81	110.36	96.796	4,193,616
2018-07-09	107.99	108.00	106.00	107.37	94.177	2,822,850
2018-07-06	106.87	107.86	106.25	107.47	94.265	2,870,453
2018-07-05	107.00	107.65	105.58	106.68	93.572	3,712,626
2018-07-03	108.95	108.95	106.25	106.87	93.739	2,212,506
2018-07-02	108.60	108.96	106.70	108.80	95.432	3,916,322
2018-06-29	110.50	110.99	109.19	109.27	95.844	4,574,497
2018-06-28	109.76	110.50	109.00	110.25	96.703	3,259,279
2018-06-27	111.00	112.00	108.60	109.36	95.923	4,133,820
2018-06-26	110.69	111.27	108.30	109.78	96.291	4,405,080
2018-06-25	113.20	113.26	108.87	110.14	96.607	5,144,413
2018-06-22	113.35	115.11	112.14	115.07	100.93	7,211,101
2018-06-21	113.18	113.99	112.25	112.84	98.975	3,304,648
2018-06-20	108.80	114.99	108.80	112.92	99.045	7,062,423
2018-06-19	108.47	109.96	108.10	108.99	95.598	6,860,632
2018-06-18	112.30	112.35	110.24	111.45	97.756	6,443,502
2018-06-15	115.75	117.62	112.51	113.16	99.256	11,933,660

← NewerPage 35 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.