NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	111.47	113.30	110.23	113.01	99.124	9,244,947
2018-06-13	113.38	114.18	111.28	111.45	97.756	10,868,540
2018-06-12	117.05	117.25	114.83	115.25	101.09	6,723,415
2018-06-11	119.00	119.15	117.51	118.29	103.76	4,626,575
2018-06-08	119.45	120.43	118.50	120.17	105.40	6,819,799
2018-06-07	121.75	122.24	119.90	120.07	105.32	23,139,090
2018-06-06	115.87	116.00	113.37	114.52	100.45	4,700,282
2018-06-05	110.77	118.00	110.24	116.36	102.06	5,543,964
2018-06-04	110.35	111.29	109.32	110.70	97.098	5,488,590
2018-06-01	113.31	114.75	113.12	114.00	99.993	6,789,328
2018-05-31	115.02	115.40	112.51	114.00	99.993	8,042,720
2018-05-30	114.73	116.02	113.36	115.58	101.38	9,240,109
2018-05-29	119.00	119.11	115.18	116.28	101.99	10,126,030
2018-05-25	111.48	117.03	111.36	116.79	102.44	9,197,454
2018-05-24	113.00	113.24	109.77	111.51	97.809	4,273,400
2018-05-23	114.00	114.19	111.89	112.55	98.721	5,107,716
2018-05-22	117.69	117.71	114.76	115.46	101.27	13,172,850
2018-05-21	114.20	114.97	113.07	114.65	100.56	9,542,117
2018-05-18	106.40	113.00	106.30	111.02	97.379	12,282,740
2018-05-17	109.75	110.37	103.07	106.71	93.598	8,530,907
2018-05-16	108.50	109.80	106.81	108.84	95.467	9,651,206
2018-05-15	112.08	112.88	109.58	110.05	96.528	9,077,171
2018-05-14	109.75	114.66	108.05	110.74	97.133	23,167,961
2018-05-11	99.080	99.330	98.300	99.010	86.845	2,280,521
2018-05-10	98.750	99.290	98.610	99.290	87.090	2,832,219
2018-05-09	99.000	99.130	98.240	98.640	86.520	2,425,442
2018-05-08	98.310	98.990	96.800	98.790	86.652	3,644,519
2018-05-07	100.00	100.24	98.100	98.460	86.362	3,710,525
2018-05-04	93.350	100.29	93.210	100.28	87.958	15,639,000
2018-05-03	94.220	95.000	90.830	92.360	81.012	31,708,971
2018-05-02	104.47	104.55	102.04	102.72	90.099	5,151,790
2018-05-01	104.91	105.12	103.36	103.99	91.213	5,134,087
2018-04-30	105.76	106.37	104.75	104.90	92.011	4,016,285
2018-04-27	103.90	105.82	102.97	105.40	92.449	10,043,300
2018-04-26	102.00	104.76	101.97	102.49	89.897	9,264,050
2018-04-25	102.30	102.70	100.36	101.19	88.757	8,249,435
2018-04-24	103.16	103.40	100.23	101.71	89.213	12,601,890
2018-04-23	105.60	106.31	102.82	103.17	90.493	9,049,384
2018-04-20	107.89	108.08	103.19	105.15	92.230	16,428,029
2018-04-19	110.08	110.15	106.75	107.17	94.002	12,747,580
2018-04-18	113.01	113.59	112.59	112.99	99.107	1,512,101
2018-04-17	112.99	113.94	112.83	113.16	99.256	2,497,656
2018-04-16	113.47	113.64	112.65	112.83	98.966	2,488,715
2018-04-13	114.09	115.65	112.67	113.44	99.501	6,605,551
2018-04-12	115.88	115.88	112.25	114.17	100.14	10,004,090
2018-04-11	116.71	116.94	115.10	115.88	101.64	4,931,754
2018-04-10	115.52	117.36	115.40	116.61	102.28	6,659,313
2018-04-09	114.32	114.75	113.65	114.34	100.29	3,190,830
2018-04-06	114.24	114.80	113.38	113.73	99.756	3,927,468
2018-04-05	115.29	116.15	114.22	114.78	100.68	4,686,676
2018-04-04	115.20	115.94	113.77	115.43	101.25	4,889,336
2018-04-03	115.53	116.49	115.23	116.41	102.11	3,379,907
2018-04-02	117.00	117.07	114.57	115.22	101.06	4,566,125
2018-03-29	117.25	117.66	115.45	117.00	102.62	4,969,351
2018-03-28	121.53	121.76	116.02	116.26	101.97	11,204,980
2018-03-27	122.16	122.48	121.32	121.52	106.59	3,367,904
2018-03-26	121.38	121.95	121.00	121.61	106.67	3,413,129
2018-03-23	121.80	121.80	119.50	120.19	105.42	2,174,726
2018-03-22	121.56	121.68	120.50	120.92	106.06	3,138,307
2018-03-21	121.90	122.44	121.69	121.96	106.97	3,147,323

← NewerPage 36 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.