NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	112.40	112.60	112.31	112.37	98.563	1,232,452
2017-09-25	112.55	112.63	112.36	112.42	98.607	2,387,530
2017-09-22	112.55	112.77	112.49	112.64	98.800	733,878
2017-09-21	112.49	112.85	112.34	112.72	98.870	1,369,549
2017-09-20	112.85	112.95	112.50	112.55	98.721	1,244,072
2017-09-19	112.91	113.05	112.83	112.92	99.045	935,464
2017-09-18	112.86	113.23	112.80	112.99	99.107	1,648,062
2017-09-15	112.50	112.84	112.43	112.84	98.975	1,775,788
2017-09-14	112.46	112.75	112.32	112.40	98.589	1,773,984
2017-09-13	112.71	112.81	112.60	112.63	98.791	1,102,974
2017-09-12	112.66	112.81	112.64	112.78	98.923	1,041,063
2017-09-11	112.50	112.70	112.26	112.55	98.721	630,930
2017-09-08	112.40	112.48	112.16	112.30	98.502	640,529
2017-09-07	112.23	112.75	112.14	112.66	98.817	933,768
2017-09-06	112.57	112.57	111.75	112.16	98.379	2,330,529
2017-09-05	112.56	112.85	112.29	112.42	98.607	1,527,053
2017-09-01	112.80	113.19	112.80	112.90	99.028	1,229,832
2017-08-31	112.43	113.06	112.37	112.96	99.080	2,329,303
2017-08-30	112.31	112.58	112.29	112.40	98.589	981,061
2017-08-29	112.25	112.60	112.22	112.31	98.510	1,193,917
2017-08-28	112.16	112.74	112.00	112.57	98.738	1,287,694
2017-08-25	112.10	112.35	111.90	112.23	98.440	1,086,110
2017-08-24	112.38	112.48	111.94	112.01	98.247	1,174,441
2017-08-23	112.51	112.51	112.30	112.30	98.502	892,547
2017-08-22	112.45	112.74	112.34	112.35	98.545	514,816
2017-08-21	112.59	112.68	112.18	112.35	98.545	888,542
2017-08-18	112.70	112.70	112.39	112.45	98.633	705,023
2017-08-17	112.79	112.85	112.34	112.47	98.651	1,318,242
2017-08-16	112.81	112.85	112.55	112.79	98.931	498,470
2017-08-15	112.65	112.83	112.51	112.83	98.966	838,225
2017-08-14	112.50	112.80	112.33	112.52	98.695	1,024,608
2017-08-11	111.57	112.28	111.57	112.20	98.414	2,038,093
2017-08-10	112.85	112.85	112.08	112.12	98.344	2,215,223
2017-08-09	112.60	113.10	112.57	113.09	99.195	1,113,577
2017-08-08	113.02	113.39	112.82	112.98	99.098	1,576,975
2017-08-07	112.65	113.20	112.42	112.96	99.080	2,353,318
2017-08-04	112.02	112.79	111.75	112.42	98.607	5,618,270
2017-08-03	110.52	111.06	110.43	110.66	97.063	1,908,358
2017-08-02	111.08	111.22	110.85	110.88	97.256	3,407,388
2017-08-01	110.30	111.20	110.20	111.10	97.449	3,760,728
2017-07-31	110.25	110.39	110.08	110.33	96.774	2,535,134
2017-07-28	110.12	110.40	110.05	110.22	96.677	2,041,734
2017-07-27	109.85	110.43	109.84	110.34	96.782	2,846,855
2017-07-26	109.75	109.95	109.75	109.93	96.423	2,711,531
2017-07-25	109.56	109.93	109.55	109.71	96.230	2,426,004
2017-07-24	109.83	109.84	109.55	109.55	96.089	1,583,803
2017-07-21	109.60	109.89	109.55	109.86	96.361	1,321,205
2017-07-20	109.50	109.81	109.41	109.71	96.230	1,497,754
2017-07-19	109.45	109.65	109.41	109.60	96.133	1,302,266
2017-07-18	109.45	109.64	109.37	109.46	96.011	1,521,680
2017-07-17	109.40	109.62	109.37	109.45	96.002	2,083,208
2017-07-14	109.20	109.48	109.16	109.40	95.958	1,781,973
2017-07-13	109.15	109.50	109.08	109.21	95.791	2,247,254
2017-07-12	109.20	109.37	109.06	109.17	95.756	2,861,416
2017-07-11	109.25	109.25	109.00	109.25	95.826	1,803,828
2017-07-10	109.05	109.46	109.05	109.32	95.888	1,429,255
2017-07-07	109.27	109.38	109.00	109.11	95.704	3,532,524
2017-07-06	109.11	109.30	109.05	109.26	95.835	1,708,567
2017-07-05	109.27	109.37	109.04	109.20	95.782	2,315,608
2017-07-03	109.50	109.50	109.10	109.27	95.844	1,170,829

← NewerPage 39 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.