NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	116.56	116.89	116.40	116.74	102.40	1,450,447
2017-12-19	116.63	117.00	116.30	116.45	102.14	1,348,017
2017-12-18	116.22	116.92	116.07	116.79	102.44	1,332,441
2017-12-15	115.85	116.35	115.47	116.35	102.05	1,989,853
2017-12-14	115.96	116.10	115.63	115.88	101.64	4,909,959
2017-12-13	115.65	116.10	115.61	116.06	101.80	1,560,704
2017-12-12	116.11	116.32	115.50	115.64	101.43	1,345,847
2017-12-11	116.40	116.60	115.63	115.84	101.61	2,542,626
2017-12-08	115.15	115.85	115.13	115.29	101.12	2,112,288
2017-12-07	114.50	115.28	114.25	115.13	100.98	2,100,722
2017-12-06	114.14	115.00	113.40	114.33	100.28	2,388,263
2017-12-05	113.70	114.29	113.53	113.75	99.773	3,482,856
2017-12-04	115.00	115.05	113.75	113.87	99.879	2,772,561
2017-12-01	114.01	115.00	113.93	114.78	100.68	4,934,907
2017-11-30	113.30	114.18	112.95	113.39	99.458	3,727,805
2017-11-29	113.85	114.17	112.50	113.00	99.116	6,117,113
2017-11-28	114.65	114.85	113.78	113.79	99.808	3,851,488
2017-11-27	114.50	115.08	114.44	114.53	100.46	2,369,347
2017-11-24	114.81	115.20	114.54	114.65	100.56	1,942,509
2017-11-22	115.32	115.86	115.07	115.15	101.00	1,434,527
2017-11-21	115.22	115.61	115.15	115.32	101.15	1,881,085
2017-11-20	115.51	115.91	115.14	115.18	101.03	1,414,785
2017-11-17	115.38	115.70	115.20	115.50	101.31	2,030,576
2017-11-16	115.20	115.88	115.05	115.19	101.04	3,501,510
2017-11-15	115.42	115.43	114.72	115.00	100.87	2,949,748
2017-11-14	115.60	115.95	115.02	115.50	101.31	3,542,500
2017-11-13	116.12	116.20	115.53	115.65	101.44	2,473,204
2017-11-10	115.26	116.25	115.04	116.05	101.79	2,392,787
2017-11-09	116.12	116.60	114.99	115.31	101.14	3,342,909
2017-11-08	116.70	117.56	116.25	116.34	102.05	5,526,264
2017-11-07	116.32	116.98	116.00	116.66	102.33	3,361,573
2017-11-06	115.02	116.88	115.02	116.72	102.38	8,836,894
2017-11-03	117.45	118.20	111.37	115.02	100.89	25,791,199
2017-11-02	117.03	117.73	116.57	117.46	103.03	3,186,211
2017-11-01	117.05	117.73	116.89	117.30	102.89	2,902,891
2017-10-31	116.70	117.07	116.50	117.05	102.67	2,188,138
2017-10-30	116.43	116.97	116.28	116.73	102.39	2,878,185
2017-10-27	116.87	117.30	116.82	116.93	102.56	3,129,297
2017-10-26	117.66	118.00	116.61	116.62	102.29	4,339,209
2017-10-25	116.59	116.79	116.24	116.49	102.18	1,903,043
2017-10-24	116.50	117.00	116.40	116.79	102.44	1,674,015
2017-10-23	115.71	116.44	115.71	116.40	102.10	1,818,667
2017-10-20	115.70	115.94	115.40	115.88	101.64	3,369,031
2017-10-19	115.15	115.49	115.01	115.49	101.30	1,196,506
2017-10-18	115.03	115.51	115.03	115.36	101.19	2,151,549
2017-10-17	114.97	115.20	114.92	115.15	101.00	1,402,530
2017-10-16	115.51	115.52	114.76	114.94	100.82	1,369,506
2017-10-13	115.68	115.68	115.04	115.17	101.02	1,311,283
2017-10-12	115.15	115.35	114.80	115.18	101.03	1,273,664
2017-10-11	114.94	115.61	114.83	115.46	101.27	2,268,671
2017-10-10	114.65	115.17	114.46	115.00	100.87	2,833,288
2017-10-09	114.10	114.67	113.99	114.52	100.45	1,834,619
2017-10-06	114.00	114.42	113.90	113.95	99.949	2,859,228
2017-10-05	113.75	113.83	113.56	113.68	99.712	913,561
2017-10-04	113.30	113.80	113.10	113.71	99.738	1,681,891
2017-10-03	113.22	113.43	113.01	113.36	99.431	1,228,678
2017-10-02	113.15	113.39	112.85	113.12	99.221	2,505,592
2017-09-29	112.96	113.40	112.83	113.09	99.195	1,806,253
2017-09-28	112.70	113.07	112.61	112.87	99.002	1,592,194
2017-09-27	112.40	112.89	112.40	112.73	98.879	1,190,002

← NewerPage 38 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.