TR4DER - Xilinx [XLNX] Historical Prices

Xilinx - [Ticker: XLNX]
Last Trade	94.63	Last Trade Time	2018-12-05 - 00:00:00
Variation	+3.34 (+1.04%)	Open	94.63
High	94.63	Low	94.63
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	73.03 x 300 - 73.04 x 300
Former Close	91.29	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
XLNX quotes from 2000-01-01 to 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	9,473,700	37.36	38.56	36.65	37.79	00:00:00
2004-04-23	14,297,000	36.43	37.03	36.15	36.59	00:00:00
2004-04-26	7,728,800	36.76	36.82	35.15	35.32	00:00:00
2004-04-27	9,371,900	35.76	36.69	35.46	35.90	00:00:00
2004-04-28	6,959,600	35.70	36.68	35.32	35.41	00:00:00
2004-04-29	9,325,500	35.47	35.70	33.88	34.55	00:00:00
2004-04-30	7,906,700	34.70	34.87	33.34	33.61	00:00:00
2004-05-03	5,947,700	33.83	34.65	33.17	33.92	00:00:00
2004-05-04	8,587,300	34.03	35.16	33.99	34.38	00:00:00
2004-05-05	5,813,600	34.50	35.04	34.08	34.74	00:00:00
2004-05-06	6,407,500	34.44	34.97	34.02	34.74	00:00:00
2004-05-07	7,905,900	34.79	36.29	34.76	35.13	00:00:00
2004-05-10	11,005,800	34.86	36.01	34.58	35.90	00:00:00
2004-05-11	8,131,500	36.21	36.69	35.88	36.65	00:00:00
2004-05-12	16,271,100	35.62	35.70	33.65	35.00	00:00:00
2004-05-13	7,339,300	34.80	35.35	34.50	35.03	00:00:00
2004-05-14	8,358,300	35.20	35.20	33.83	34.10	00:00:00
2004-05-17	8,039,800	33.50	33.82	32.95	33.19	00:00:00
2004-05-18	4,753,800	33.92	34.11	33.65	33.91	00:00:00
2004-05-19	9,414,500	34.43	35.59	34.36	34.68	00:00:00
2004-05-20	5,653,600	34.63	35.10	34.06	34.31	00:00:00
2004-05-21	8,092,800	34.82	34.88	33.54	34.05	00:00:00
2004-05-24	5,560,000	34.46	34.52	33.86	34.45	00:00:00
2004-05-25	6,770,500	34.45	35.85	34.00	35.77	00:00:00
2004-05-26	5,403,100	35.61	36.11	35.30	35.79	00:00:00
2004-05-27	5,146,900	35.89	36.52	35.82	36.19	00:00:00
2004-05-28	4,117,900	36.31	36.79	36.12	36.48	00:00:00
2004-06-01	4,616,400	36.31	36.70	35.83	36.35	00:00:00
2004-06-02	8,259,700	36.05	36.30	34.58	35.23	00:00:00
2004-06-03	5,143,300	35.08	35.15	34.31	34.36	00:00:00
2004-06-04	4,654,100	34.91	35.31	34.65	34.81	00:00:00
2004-06-07	5,030,100	35.28	36.60	35.20	36.55	00:00:00
2004-06-08	5,005,700	36.30	36.98	35.90	36.86	00:00:00
2004-06-09	4,856,100	36.53	36.59	35.64	35.69	00:00:00
2004-06-10	4,482,100	36.18	36.41	35.50	36.06	00:00:00
2004-06-14	4,181,100	35.72	35.74	34.92	35.43	00:00:00
2004-06-15	5,744,000	35.74	36.08	35.19	35.56	00:00:00
2004-06-16	5,347,200	35.38	35.56	34.73	34.84	00:00:00
2004-06-17	13,374,800	34.47	34.59	32.19	32.48	00:00:00
2004-06-18	10,464,500	32.20	33.27	31.84	32.49	00:00:00
2004-06-21	6,444,300	32.50	33.17	31.85	32.03	00:00:00
2004-06-22	6,658,900	32.25	33.05	31.98	33.04	00:00:00
2004-06-23	6,552,500	33.04	33.50	32.58	33.33	00:00:00
2004-06-24	5,121,100	33.42	33.45	32.45	32.61	00:00:00
2004-06-25	5,411,000	32.73	33.30	32.48	32.68	00:00:00
2004-06-28	5,584,900	33.59	33.61	32.75	32.89	00:00:00
2004-06-29	7,915,100	32.40	32.95	32.10	32.78	00:00:00
2004-06-30	5,961,400	32.78	33.54	32.64	33.31	00:00:00
2004-07-01	14,621,100	32.94	32.95	31.30	31.80	00:00:00
2004-07-02	7,278,100	31.69	31.91	31.32	31.53	00:00:00
2004-07-06	8,310,400	30.94	31.05	29.75	30.43	00:00:00
2004-07-07	8,268,400	30.50	31.07	29.86	29.92	00:00:00
2004-07-08	6,674,600	29.45	30.73	29.32	30.23	00:00:00
2004-07-09	7,535,900	30.47	31.38	30.30	31.36	00:00:00
2004-07-12	8,535,600	30.96	31.36	30.51	31.20	00:00:00
2004-07-13	5,760,400	31.27	31.56	31.02	31.53	00:00:00
2004-07-14	8,968,700	30.75	31.19	30.17	30.90	00:00:00
2004-07-15	8,478,000	30.87	31.05	30.36	30.52	00:00:00
2004-07-16	7,191,700	30.66	30.82	29.63	29.76	00:00:00
2004-07-19	6,398,000	29.95	31.14	29.85	30.63	00:00:00
2004-07-20	5,560,400	30.66	31.38	30.55	31.38	00:00:00
2004-07-21	6,294,800	31.68	32.08	30.39	30.50	00:00:00
2004-07-22	10,581,200	30.06	31.06	29.50	30.67	00:00:00
2004-07-23	13,202,700	30.11	31.10	29.67	29.70	00:00:00
2004-07-26	9,970,800	29.71	29.88	28.25	28.52	00:00:00
2004-07-27	5,428,600	28.63	29.20	28.23	28.90	00:00:00
2004-07-28	7,016,500	28.68	28.87	27.82	28.55	00:00:00
2004-07-29	6,395,800	28.89	29.20	28.58	29.00	00:00:00
2004-07-30	5,789,800	28.91	29.96	28.65	29.43	00:00:00
2004-08-02	5,170,900	29.36	29.91	29.03	29.89	00:00:00
2004-08-03	4,662,300	29.72	29.74	28.66	28.71	00:00:00
2004-08-04	4,796,300	28.74	29.63	28.40	29.28	00:00:00
2004-08-05	4,308,600	29.25	29.69	28.76	28.81	00:00:00
2004-08-06	6,572,400	28.13	29.00	27.86	27.96	00:00:00
2004-08-09	3,667,400	28.13	28.39	27.76	28.20	00:00:00
2004-08-10	5,820,400	27.90	28.70	27.85	28.69	00:00:00
2004-08-11	9,995,700	26.85	27.20	26.16	27.10	00:00:00
2004-08-12	8,602,800	26.41	26.99	25.86	26.32	00:00:00
2004-08-13	7,004,700	26.35	27.09	25.97	27.08	00:00:00
2004-08-16	6,622,200	27.40	27.75	27.14	27.50	00:00:00
2004-08-17	5,987,500	27.58	28.22	27.51	27.75	00:00:00
2004-08-18	5,743,400	27.49	28.79	27.38	28.70	00:00:00
2004-08-19	4,630,200	28.42	28.60	27.96	28.28	00:00:00
2004-08-20	5,644,300	28.42	28.59	27.75	28.08	00:00:00
2004-08-23	5,668,100	28.15	28.75	27.88	28.24	00:00:00
2004-08-24	4,951,000	28.43	28.54	27.36	27.72	00:00:00
2004-08-25	5,268,800	27.70	28.40	27.24	28.18	00:00:00
2004-08-26	3,602,000	27.97	28.16	27.55	28.00	00:00:00
2004-08-27	2,451,700	28.19	28.42	27.97	28.13	00:00:00
2004-08-30	2,744,200	28.07	28.13	27.49	27.50	00:00:00
2004-08-31	4,795,700	27.44	27.50	26.62	27.43	00:00:00
2004-09-01	7,167,300	27.29	27.98	26.97	27.38	00:00:00
2004-09-02	6,473,100	27.02	27.36	26.79	27.25	00:00:00
2004-09-03	10,965,800	26.25	26.48	25.50	25.59	00:00:00
2004-09-07	7,238,900	25.72	25.96	25.25	25.49	00:00:00
2004-09-08	6,155,700	25.45	25.97	25.21	25.44	00:00:00
2004-09-09	8,878,100	25.90	27.31	25.61	26.95	00:00:00
2004-09-10	8,126,200	26.83	28.25	26.39	28.02	00:00:00
2004-09-13	11,982,500	28.44	29.81	27.99	29.19	00:00:00
2004-09-14	9,634,400	29.01	29.27	28.39	29.04	00:00:00
2004-09-15	14,630,200	27.41	27.90	27.08	27.50	00:00:00
2004-09-16	5,150,200	27.51	27.92	27.50	27.65	00:00:00
2004-09-17	9,811,100	27.83	28.66	27.79	28.54	00:00:00
2004-09-20	10,675,600	28.30	30.08	28.21	29.65	00:00:00
2004-09-21	7,071,900	29.50	29.83	29.03	29.59	00:00:00
2004-09-22	7,129,600	29.28	29.37	28.36	28.48	00:00:00
2004-09-23	7,506,300	28.56	29.24	28.24	29.08	00:00:00
2004-09-24	9,465,500	29.10	29.15	27.38	27.66	00:00:00
2004-09-27	7,192,700	26.99	27.74	26.95	27.24	00:00:00
2004-09-28	10,678,400	27.12	27.20	26.27	26.60	00:00:00
2004-09-29	9,655,200	26.64	26.94	26.35	26.55	00:00:00
2004-09-30	10,773,200	26.67	27.39	26.57	27.00	00:00:00
2004-10-01	9,401,400	27.44	28.85	27.30	28.56	00:00:00
2004-10-04	6,812,100	28.89	29.64	28.64	28.67	00:00:00
2004-10-05	4,929,300	28.65	29.07	28.29	28.62	00:00:00
2004-10-06	5,505,000	28.69	29.14	28.28	29.14	00:00:00
2004-10-07	4,774,800	28.95	29.57	28.78	28.93	00:00:00
2004-10-08	6,520,100	28.54	28.62	27.32	27.63	00:00:00
2004-10-11	3,980,800	27.72	27.85	27.03	27.76	00:00:00
2004-10-12	6,165,100	27.28	27.57	26.66	27.22	00:00:00
2004-10-13	8,772,300	28.15	28.23	27.34	27.58	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>