|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 8,772,300 | 28.15 | 28.23 | 27.34 | 27.58 | 00:00:00 | | 2004-10-14 | 4,804,200 | 27.52 | 27.70 | 26.60 | 26.77 | 00:00:00 | | 2004-10-15 | 5,573,800 | 27.14 | 27.30 | 26.58 | 26.68 | 00:00:00 | | 2004-10-18 | 5,551,900 | 26.53 | 27.27 | 26.10 | 27.23 | 00:00:00 | | 2004-10-19 | 5,561,100 | 27.86 | 28.13 | 27.34 | 27.36 | 00:00:00 | | 2004-10-20 | 6,852,600 | 27.21 | 28.34 | 27.08 | 28.14 | 00:00:00 | | 2004-10-21 | 14,257,300 | 28.84 | 30.40 | 28.51 | 30.37 | 00:00:00 | | 2004-10-22 | 7,587,200 | 30.35 | 30.36 | 28.66 | 28.76 | 00:00:00 | | 2004-10-25 | 6,649,400 | 28.53 | 29.66 | 28.53 | 29.20 | 00:00:00 | | 2004-10-26 | 7,146,400 | 29.08 | 29.55 | 28.59 | 29.48 | 00:00:00 | | 2004-10-27 | 6,948,800 | 29.48 | 30.60 | 29.40 | 30.51 | 00:00:00 | | 2004-10-28 | 6,717,200 | 30.62 | 30.95 | 30.20 | 30.74 | 00:00:00 | | 2004-10-29 | 5,959,600 | 30.85 | 31.17 | 30.43 | 30.60 | 00:00:00 | | 2004-11-01 | 4,507,500 | 30.55 | 30.79 | 30.25 | 30.57 | 00:00:00 | | 2004-11-02 | 7,052,300 | 30.15 | 30.77 | 29.81 | 30.37 | 00:00:00 | | 2004-11-03 | 6,762,000 | 31.11 | 31.23 | 29.93 | 30.14 | 00:00:00 | | 2004-11-04 | 6,968,400 | 29.99 | 30.35 | 29.61 | 29.86 | 00:00:00 | | 2004-11-05 | 7,231,400 | 30.25 | 30.84 | 29.89 | 30.18 | 00:00:00 | | 2004-11-08 | 4,587,300 | 30.18 | 30.61 | 30.10 | 30.33 | 00:00:00 | | 2004-11-09 | 4,528,100 | 30.30 | 30.48 | 29.94 | 29.98 | 00:00:00 | | 2004-11-10 | 9,283,200 | 29.78 | 29.80 | 29.00 | 29.34 | 00:00:00 | | 2004-11-11 | 7,214,900 | 29.70 | 30.29 | 29.57 | 30.11 | 00:00:00 | | 2004-11-12 | 5,549,800 | 30.01 | 30.70 | 29.60 | 30.63 | 00:00:00 | | 2004-11-15 | 6,250,600 | 30.48 | 31.31 | 30.25 | 31.06 | 00:00:00 | | 2004-11-16 | 8,794,000 | 31.40 | 31.67 | 30.84 | 31.52 | 00:00:00 | | 2004-11-17 | 10,714,700 | 31.94 | 32.69 | 31.80 | 32.29 | 00:00:00 | | 2004-11-18 | 8,378,900 | 32.10 | 33.08 | 31.77 | 32.95 | 00:00:00 | | 2004-11-19 | 9,440,700 | 33.25 | 33.39 | 32.24 | 32.37 | 00:00:00 | | 2004-11-22 | 5,288,700 | 32.21 | 32.61 | 31.85 | 32.41 | 00:00:00 | | 2004-11-23 | 6,122,500 | 32.38 | 32.71 | 31.65 | 31.87 | 00:00:00 | | 2004-11-24 | 5,386,400 | 32.42 | 32.60 | 32.05 | 32.19 | 00:00:00 | | 2004-11-26 | 1,699,400 | 32.27 | 32.55 | 32.00 | 32.08 | 00:00:00 | | 2004-11-29 | 6,210,300 | 32.42 | 32.70 | 31.49 | 31.74 | 00:00:00 | | 2004-11-30 | 5,965,900 | 31.51 | 31.84 | 31.14 | 31.22 | 00:00:00 | | 2004-12-01 | 7,188,900 | 31.30 | 32.17 | 31.28 | 31.98 | 00:00:00 | | 2004-12-02 | 8,115,700 | 31.79 | 32.57 | 31.60 | 31.62 | 00:00:00 | | 2004-12-03 | 7,616,200 | 32.45 | 32.69 | 31.94 | 32.00 | 00:00:00 | | 2004-12-06 | 6,601,100 | 32.10 | 32.12 | 31.42 | 31.89 | 00:00:00 | | 2004-12-07 | 7,112,500 | 32.17 | 32.67 | 31.21 | 31.25 | 00:00:00 | | 2004-12-08 | 8,660,500 | 30.80 | 31.03 | 30.35 | 30.73 | 00:00:00 | | 2004-12-09 | 31,997,100 | 28.38 | 30.19 | 27.88 | 29.72 | 00:00:00 | | 2004-12-10 | 9,002,200 | 29.62 | 29.79 | 29.22 | 29.55 | 00:00:00 | | 2004-12-13 | 5,322,200 | 29.75 | 29.90 | 29.10 | 29.49 | 00:00:00 | | 2004-12-14 | 5,900,700 | 29.59 | 30.14 | 29.51 | 29.88 | 00:00:00 | | 2004-12-15 | 5,093,600 | 29.80 | 30.24 | 29.50 | 29.73 | 00:00:00 | | 2004-12-16 | 4,616,200 | 29.60 | 30.00 | 29.10 | 29.47 | 00:00:00 | | 2004-12-17 | 7,181,700 | 29.24 | 29.66 | 29.06 | 29.33 | 00:00:00 | | 2004-12-20 | 5,906,900 | 29.50 | 29.68 | 29.02 | 29.14 | 00:00:00 | | 2004-12-21 | 4,316,300 | 29.09 | 29.48 | 29.01 | 29.43 | 00:00:00 | | 2004-12-22 | 3,462,300 | 29.53 | 29.63 | 29.11 | 29.44 | 00:00:00 | | 2004-12-23 | 2,530,100 | 29.24 | 29.63 | 29.20 | 29.55 | 00:00:00 | | 2004-12-27 | 3,608,200 | 29.74 | 29.85 | 29.01 | 29.31 | 00:00:00 | | 2004-12-28 | 3,325,000 | 29.45 | 29.61 | 29.15 | 29.51 | 00:00:00 | | 2004-12-29 | 2,640,800 | 29.27 | 29.88 | 29.27 | 29.65 | 00:00:00 | | 2004-12-30 | 2,954,200 | 29.70 | 29.79 | 29.53 | 29.60 | 00:00:00 | | 2004-12-31 | 2,593,800 | 29.57 | 29.82 | 29.49 | 29.67 | 00:00:00 | | 2005-01-03 | 6,173,400 | 29.87 | 30.00 | 28.80 | 29.27 | 00:00:00 | | 2005-01-04 | 8,058,800 | 29.48 | 29.49 | 28.07 | 28.44 | 00:00:00 | | 2005-01-05 | 18,789,100 | 27.26 | 28.15 | 27.17 | 27.54 | 00:00:00 | | 2005-01-06 | 14,051,600 | 27.64 | 27.95 | 27.07 | 27.10 | 00:00:00 | | 2005-01-07 | 6,317,300 | 27.43 | 27.76 | 27.01 | 27.33 | 00:00:00 | | 2005-01-10 | 5,736,500 | 27.19 | 27.77 | 27.03 | 27.38 | 00:00:00 | | 2005-01-11 | 6,673,500 | 27.10 | 27.42 | 26.78 | 26.92 | 00:00:00 | | 2005-01-12 | 6,733,300 | 27.09 | 27.20 | 26.50 | 26.94 | 00:00:00 | | 2005-01-13 | 6,759,500 | 26.70 | 27.01 | 26.31 | 26.35 | 00:00:00 | | 2005-01-14 | 6,996,200 | 26.40 | 26.90 | 26.36 | 26.52 | 00:00:00 | | 2005-01-18 | 6,572,100 | 26.35 | 27.31 | 26.34 | 27.17 | 00:00:00 | | 2005-01-19 | 5,395,500 | 27.33 | 27.35 | 26.27 | 26.29 | 00:00:00 | | 2005-01-20 | 11,032,500 | 26.49 | 27.03 | 26.29 | 26.71 | 00:00:00 | | 2005-01-21 | 13,587,700 | 27.12 | 27.65 | 26.79 | 27.35 | 00:00:00 | | 2005-01-24 | 6,528,900 | 27.35 | 27.59 | 26.74 | 26.86 | 00:00:00 | | 2005-01-25 | 5,752,500 | 27.14 | 27.37 | 26.87 | 27.16 | 00:00:00 | | 2005-01-26 | 10,738,200 | 27.47 | 28.27 | 27.39 | 28.16 | 00:00:00 | | 2005-01-27 | 8,913,600 | 28.10 | 28.55 | 27.78 | 28.45 | 00:00:00 | | 2005-01-28 | 9,087,200 | 28.55 | 28.93 | 28.40 | 28.79 | 00:00:00 | | 2005-01-31 | 8,929,400 | 29.32 | 29.58 | 28.93 | 29.19 | 00:00:00 | | 2005-02-01 | 6,336,600 | 29.12 | 29.39 | 28.87 | 29.33 | 00:00:00 | | 2005-02-02 | 5,501,200 | 29.29 | 29.48 | 29.05 | 29.28 | 00:00:00 | | 2005-02-03 | 5,358,400 | 29.17 | 29.17 | 28.45 | 28.80 | 00:00:00 | | 2005-02-04 | 7,327,000 | 28.61 | 29.53 | 28.61 | 29.48 | 00:00:00 | | 2005-02-07 | 4,476,700 | 29.45 | 29.76 | 29.26 | 29.53 | 00:00:00 | | 2005-02-08 | 6,152,300 | 29.82 | 30.10 | 29.40 | 29.54 | 00:00:00 | | 2005-02-09 | 4,635,500 | 29.42 | 29.54 | 28.58 | 28.78 | 00:00:00 | | 2005-02-10 | 6,756,100 | 29.48 | 29.62 | 28.69 | 28.95 | 00:00:00 | | 2005-02-11 | 7,860,100 | 28.93 | 29.99 | 28.70 | 29.75 | 00:00:00 | | 2005-02-14 | 6,431,900 | 29.78 | 30.07 | 29.42 | 29.70 | 00:00:00 | | 2005-02-15 | 8,615,100 | 29.69 | 30.41 | 29.45 | 29.93 | 00:00:00 | | 2005-02-16 | 4,596,400 | 29.77 | 30.17 | 29.40 | 29.55 | 00:00:00 | | 2005-02-17 | 6,194,000 | 30.07 | 30.08 | 29.22 | 29.27 | 00:00:00 | | 2005-02-18 | 4,643,400 | 29.16 | 29.30 | 28.91 | 29.08 | 00:00:00 | | 2005-02-22 | 5,900,800 | 28.87 | 29.77 | 28.75 | 28.96 | 00:00:00 | | 2005-02-23 | 6,061,000 | 29.18 | 29.29 | 28.37 | 28.77 | 00:00:00 | | 2005-02-24 | 6,286,700 | 28.81 | 29.40 | 28.51 | 29.40 | 00:00:00 | | 2005-02-25 | 6,905,300 | 29.38 | 30.08 | 29.22 | 30.07 | 00:00:00 | | 2005-02-28 | 8,674,600 | 30.13 | 30.81 | 29.87 | 30.20 | 00:00:00 | | 2005-03-01 | 9,419,700 | 30.26 | 31.26 | 30.18 | 31.24 | 00:00:00 | | 2005-03-02 | 9,136,800 | 30.94 | 31.51 | 30.54 | 30.55 | 00:00:00 | | 2005-03-03 | 9,743,200 | 30.67 | 30.77 | 30.23 | 30.55 | 00:00:00 | | 2005-03-04 | 6,622,500 | 31.04 | 31.45 | 30.56 | 30.88 | 00:00:00 | | 2005-03-07 | 9,967,400 | 31.02 | 32.25 | 30.96 | 31.92 | 00:00:00 | | 2005-03-08 | 8,206,600 | 31.79 | 32.07 | 31.23 | 31.46 | 00:00:00 | | 2005-03-09 | 18,090,200 | 32.26 | 32.30 | 31.20 | 31.27 | 00:00:00 | | 2005-03-10 | 8,283,600 | 31.33 | 31.82 | 31.21 | 31.78 | 00:00:00 | | 2005-03-11 | 9,749,300 | 31.71 | 31.95 | 30.42 | 30.62 | 00:00:00 | | 2005-03-14 | 4,502,400 | 30.80 | 30.89 | 30.46 | 30.72 | 00:00:00 | | 2005-03-15 | 6,135,200 | 30.83 | 30.88 | 29.96 | 30.04 | 00:00:00 | | 2005-03-16 | 6,147,200 | 29.85 | 30.52 | 29.58 | 29.67 | 00:00:00 | | 2005-03-17 | 4,924,800 | 29.70 | 30.03 | 29.62 | 29.75 | 00:00:00 | | 2005-03-18 | 9,375,000 | 29.51 | 29.70 | 28.86 | 29.20 | 00:00:00 | | 2005-03-21 | 4,308,600 | 29.20 | 29.35 | 28.67 | 28.98 | 00:00:00 | | 2005-03-22 | 4,740,700 | 29.04 | 29.41 | 28.52 | 28.53 | 00:00:00 | | 2005-03-23 | 5,314,400 | 28.57 | 29.31 | 28.54 | 29.13 | 00:00:00 | | 2005-03-24 | 4,010,900 | 29.19 | 29.30 | 28.89 | 28.99 | 00:00:00 | | 2005-03-28 | 4,349,500 | 29.00 | 29.48 | 29.00 | 29.03 | 00:00:00 | | 2005-03-29 | 5,498,700 | 29.05 | 29.17 | 28.45 | 28.65 | 00:00:00 | | 2005-03-30 | 5,616,700 | 28.81 | 29.36 | 28.51 | 29.25 | 00:00:00 | | 2005-03-31 | 3,704,000 | 29.35 | 29.40 | 28.97 | 29.23 | 00:00:00 | | 2005-04-01 | 6,381,700 | 29.46 | 29.54 | 28.65 | 28.78 | 00:00:00 | | 2005-04-04 | 5,996,200 | 28.87 | 29.25 | 28.55 | 29.18 | 00:00:00 | | 2005-04-05 | 6,715,600 | 29.25 | 29.79 | 29.23 | 29.48 | 00:00:00 | | 2005-04-06 | 4,813,600 | 29.72 | 29.93 | 29.11 | 29.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
