NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	122.72	123.24	122.71	123.10	107.97	1,353,479
2018-03-19	122.10	123.50	121.76	122.63	107.56	1,529,718
2018-03-16	121.90	122.58	121.15	122.25	107.23	3,386,179
2018-03-15	122.29	123.09	121.86	121.88	106.90	2,211,198
2018-03-14	122.75	123.21	120.99	122.30	107.27	6,210,728
2018-03-13	123.98	124.00	122.05	122.63	107.56	6,211,355
2018-03-12	123.45	123.94	123.28	123.62	108.43	1,984,136
2018-03-09	123.96	124.00	123.31	123.68	108.48	2,533,701
2018-03-08	124.00	124.17	123.65	123.70	108.50	1,715,210
2018-03-07	124.03	124.13	123.60	123.78	108.57	3,054,918
2018-03-06	124.96	125.09	124.01	124.40	109.11	4,066,737
2018-03-05	125.45	125.53	124.70	124.78	109.45	5,036,942
2018-03-02	123.76	124.30	123.50	124.09	108.84	2,903,278
2018-03-01	124.37	124.70	123.50	123.77	108.56	4,976,988
2018-02-28	124.70	124.78	124.64	124.66	109.34	2,745,359
2018-02-27	124.42	124.89	124.40	124.65	109.33	3,645,530
2018-02-26	125.35	125.45	124.18	124.46	109.17	8,208,264
2018-02-23	125.68	125.73	125.33	125.44	110.03	5,231,211
2018-02-22	125.75	125.82	125.65	125.71	110.26	7,547,841
2018-02-21	125.78	125.92	125.59	125.60	110.17	11,299,490
2018-02-20	125.80	125.93	125.50	125.56	110.13	30,986,840
2018-02-16	116.50	119.03	116.50	118.50	103.94	5,097,227
2018-02-15	115.39	117.05	115.21	116.92	102.55	2,289,328
2018-02-14	115.88	116.25	114.55	114.88	100.76	4,370,322
2018-02-13	116.21	117.08	115.99	116.20	101.92	1,903,505
2018-02-12	116.30	116.90	115.98	116.54	102.22	1,876,544
2018-02-09	116.29	116.55	114.77	115.78	101.55	4,053,366
2018-02-08	118.25	118.75	115.76	115.94	101.69	5,688,021
2018-02-07	118.15	118.30	116.24	116.41	102.11	3,993,831
2018-02-06	117.10	118.77	117.00	118.15	103.63	4,432,273
2018-02-05	119.54	120.32	117.86	118.19	103.67	5,072,536
2018-02-02	121.12	121.29	120.50	120.62	105.80	2,626,774
2018-02-01	120.85	121.50	120.63	121.30	106.40	3,660,635
2018-01-31	120.55	120.70	119.89	120.32	105.54	2,942,128
2018-01-30	120.01	120.41	119.90	120.21	105.44	2,079,902
2018-01-29	120.07	120.65	119.51	120.55	105.74	1,377,289
2018-01-26	120.50	120.99	120.21	120.34	105.55	2,357,049
2018-01-25	121.24	121.24	120.20	120.20	105.43	1,526,690
2018-01-24	120.75	121.12	120.25	120.46	105.66	1,470,549
2018-01-23	121.37	121.46	120.85	120.85	106.00	2,000,448
2018-01-22	120.70	121.25	120.55	121.08	106.20	2,026,468
2018-01-19	120.11	120.67	120.00	120.45	105.65	4,838,016
2018-01-18	119.40	120.20	119.40	120.00	105.26	3,981,607
2018-01-17	119.34	119.47	118.80	119.34	104.68	4,178,113
2018-01-16	119.52	119.90	119.40	119.40	104.73	2,517,420
2018-01-12	119.29	119.70	118.99	119.58	104.89	2,027,268
2018-01-11	119.15	119.48	118.75	119.25	104.60	2,576,823
2018-01-10	118.37	119.27	118.07	119.15	104.51	1,868,472
2018-01-09	118.30	118.83	118.26	118.45	103.90	1,408,576
2018-01-08	118.65	118.65	117.95	118.28	103.75	1,258,049
2018-01-05	118.09	118.31	117.91	118.05	103.55	1,631,750
2018-01-04	118.09	118.33	117.66	117.87	103.39	2,153,538
2018-01-03	118.00	118.53	117.68	118.08	103.57	2,873,244
2018-01-02	117.00	117.98	116.80	117.95	103.46	1,784,326
2017-12-29	116.93	117.40	116.91	117.09	102.70	1,578,114
2017-12-28	116.63	117.12	116.55	116.98	102.61	812,434
2017-12-27	116.70	116.87	116.47	116.69	102.35	9,765,545
2017-12-26	116.61	116.84	116.49	116.57	102.25	736,564
2017-12-22	116.72	117.38	116.61	116.70	102.36	1,442,464
2017-12-21	116.73	116.91	116.60	116.70	102.36	1,012,332

← NewerPage 37 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.