|
 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 | | 2005-09-26 | 4,341,800 | 27.00 | 27.23 | 26.76 | 27.10 | 00:00:00 | | 2005-09-27 | 4,122,000 | 27.30 | 27.31 | 26.98 | 27.02 | 00:00:00 | | 2005-09-28 | 5,340,500 | 27.07 | 27.42 | 26.72 | 26.93 | 00:00:00 | | 2005-09-29 | 5,018,600 | 26.88 | 27.71 | 26.65 | 27.71 | 00:00:00 | | 2005-09-30 | 4,265,900 | 27.62 | 27.97 | 27.60 | 27.85 | 00:00:00 | | 2005-10-03 | 5,930,900 | 27.81 | 28.40 | 27.46 | 28.13 | 00:00:00 | | 2005-10-04 | 4,723,300 | 28.19 | 28.62 | 28.03 | 28.14 | 00:00:00 | | 2005-10-05 | 5,220,400 | 28.03 | 28.25 | 27.75 | 27.90 | 00:00:00 | | 2005-10-06 | 9,338,800 | 27.85 | 28.19 | 26.91 | 27.22 | 00:00:00 | | 2005-10-07 | 4,039,100 | 27.32 | 27.55 | 27.04 | 27.12 | 00:00:00 | | 2005-10-10 | 35,336,000 | 23.70 | 23.70 | 22.70 | 22.77 | 00:00:00 | | 2005-10-11 | 12,284,400 | 22.94 | 22.97 | 21.97 | 22.07 | 00:00:00 | | 2005-10-12 | 10,157,700 | 21.98 | 22.23 | 21.78 | 21.94 | 00:00:00 | | 2005-10-13 | 9,571,400 | 22.00 | 22.54 | 21.84 | 22.47 | 00:00:00 | | 2005-10-14 | 7,402,100 | 22.42 | 22.51 | 21.89 | 22.30 | 00:00:00 | | 2005-10-17 | 5,162,300 | 22.17 | 22.80 | 22.16 | 22.79 | 00:00:00 | | 2005-10-18 | 6,553,100 | 22.52 | 22.71 | 22.11 | 22.11 | 00:00:00 | | 2005-10-19 | 8,291,200 | 21.97 | 22.14 | 21.25 | 22.14 | 00:00:00 | | 2005-10-20 | 9,851,500 | 22.35 | 22.98 | 22.33 | 22.81 | 00:00:00 | | 2005-10-21 | 11,203,000 | 23.72 | 23.99 | 23.11 | 23.67 | 00:00:00 | | 2005-10-24 | 5,933,300 | 23.64 | 23.88 | 23.40 | 23.58 | 00:00:00 | | 2005-10-25 | 4,914,600 | 23.39 | 23.70 | 23.28 | 23.53 | 00:00:00 | | 2005-10-26 | 4,426,500 | 23.34 | 23.75 | 23.25 | 23.29 | 00:00:00 | | 2005-10-27 | 3,224,300 | 23.29 | 23.40 | 22.86 | 22.88 | 00:00:00 | | 2005-10-28 | 6,877,400 | 23.21 | 23.39 | 22.48 | 23.29 | 00:00:00 | | 2005-10-31 | 5,516,900 | 23.37 | 24.13 | 23.37 | 23.95 | 00:00:00 | | 2005-11-01 | 4,761,800 | 23.85 | 23.98 | 23.38 | 23.53 | 00:00:00 | | 2005-11-02 | 6,524,400 | 23.59 | 24.11 | 23.44 | 23.74 | 00:00:00 | | 2005-11-03 | 7,960,100 | 23.90 | 24.17 | 23.71 | 23.76 | 00:00:00 | | 2005-11-04 | 6,626,300 | 23.68 | 23.86 | 23.48 | 23.67 | 00:00:00 | | 2005-11-07 | 4,566,800 | 23.70 | 23.86 | 23.46 | 23.55 | 00:00:00 | | 2005-11-08 | 6,176,900 | 23.60 | 23.91 | 23.50 | 23.81 | 00:00:00 | | 2005-11-09 | 7,801,800 | 23.88 | 24.51 | 23.72 | 24.35 | 00:00:00 | | 2005-11-10 | 6,513,900 | 24.50 | 24.93 | 24.22 | 24.86 | 00:00:00 | | 2005-11-11 | 4,404,300 | 24.98 | 25.38 | 24.54 | 24.59 | 00:00:00 | | 2005-11-14 | 2,755,500 | 24.52 | 24.87 | 24.47 | 24.65 | 00:00:00 | | 2005-11-15 | 5,198,200 | 24.90 | 25.22 | 24.71 | 24.99 | 00:00:00 | | 2005-11-16 | 3,735,500 | 25.20 | 25.20 | 24.59 | 24.69 | 00:00:00 | | 2005-11-17 | 3,886,000 | 25.00 | 25.41 | 24.53 | 25.40 | 00:00:00 | | 2005-11-18 | 4,834,900 | 25.85 | 25.95 | 25.46 | 25.94 | 00:00:00 | | 2005-11-21 | 6,385,200 | 25.87 | 26.71 | 25.76 | 26.46 | 00:00:00 | | 2005-11-22 | 4,388,500 | 26.20 | 26.78 | 26.20 | 26.44 | 00:00:00 | | 2005-11-23 | 3,077,900 | 26.35 | 26.73 | 26.23 | 26.36 | 00:00:00 | | 2005-11-25 | 1,336,900 | 26.52 | 26.57 | 26.31 | 26.46 | 00:00:00 | | 2005-11-28 | 4,071,900 | 26.15 | 26.48 | 25.78 | 25.94 | 00:00:00 | | 2005-11-29 | 4,365,800 | 26.00 | 26.46 | 25.92 | 25.93 | 00:00:00 | | 2005-11-30 | 4,258,900 | 25.89 | 26.50 | 25.89 | 26.44 | 00:00:00 | | 2005-12-01 | 6,348,000 | 26.65 | 27.23 | 26.65 | 27.15 | 00:00:00 | | 2005-12-02 | 5,425,000 | 26.92 | 27.50 | 26.91 | 27.36 | 00:00:00 | | 2005-12-05 | 8,426,700 | 27.26 | 27.30 | 26.43 | 26.46 | 00:00:00 | | 2005-12-06 | 6,676,400 | 26.90 | 27.61 | 26.84 | 26.98 | 00:00:00 | | 2005-12-07 | 8,176,600 | 26.91 | 27.23 | 26.40 | 26.48 | 00:00:00 | | 2005-12-08 | 10,569,600 | 27.05 | 27.06 | 25.80 | 26.02 | 00:00:00 | | 2005-12-09 | 4,805,400 | 26.17 | 26.70 | 26.13 | 26.65 | 00:00:00 | | 2005-12-12 | 4,383,400 | 26.82 | 27.04 | 26.45 | 26.82 | 00:00:00 | | 2005-12-13 | 5,016,100 | 26.85 | 27.45 | 26.57 | 27.42 | 00:00:00 | | 2005-12-14 | 4,610,100 | 27.33 | 27.76 | 27.10 | 27.54 | 00:00:00 | | 2005-12-15 | 3,750,600 | 27.66 | 27.85 | 27.14 | 27.25 | 00:00:00 | | 2005-12-16 | 7,382,800 | 27.33 | 27.48 | 27.04 | 27.19 | 00:00:00 | | 2005-12-19 | 4,084,000 | 27.46 | 27.50 | 26.20 | 26.23 | 00:00:00 | | 2005-12-20 | 4,679,700 | 26.32 | 26.54 | 25.81 | 26.02 | 00:00:00 | | 2005-12-21 | 3,680,100 | 26.25 | 26.38 | 25.80 | 26.03 | 00:00:00 | | 2005-12-22 | 3,554,200 | 26.00 | 26.23 | 25.81 | 26.05 | 00:00:00 | | 2005-12-23 | 5,067,600 | 26.03 | 26.30 | 25.60 | 25.88 | 00:00:00 | | 2005-12-27 | 3,467,300 | 26.00 | 26.09 | 25.40 | 25.49 | 00:00:00 | | 2005-12-28 | 5,192,400 | 25.53 | 25.78 | 25.30 | 25.45 | 00:00:00 | | 2005-12-29 | 4,155,000 | 25.40 | 25.57 | 25.10 | 25.20 | 00:00:00 | | 2005-12-30 | 4,505,300 | 25.08 | 25.31 | 24.77 | 25.21 | 00:00:00 | | 2006-01-03 | 9,196,200 | 25.25 | 26.12 | 24.85 | 25.77 | 00:00:00 | | 2006-01-04 | 10,421,200 | 25.98 | 26.96 | 25.97 | 26.93 | 00:00:00 | | 2006-01-05 | 20,062,800 | 28.20 | 29.38 | 27.91 | 28.55 | 00:00:00 | | 2006-01-06 | 7,574,200 | 28.91 | 29.13 | 28.38 | 29.12 | 00:00:00 | | 2006-01-09 | 3,685,400 | 29.12 | 29.20 | 28.76 | 29.09 | 00:00:00 | | 2006-01-10 | 4,479,900 | 28.86 | 29.27 | 28.75 | 29.25 | 00:00:00 | | 2006-01-11 | 4,787,400 | 29.24 | 29.50 | 28.87 | 29.06 | 00:00:00 | | 2006-01-12 | 6,108,600 | 29.10 | 29.16 | 28.50 | 28.81 | 00:00:00 | | 2006-01-13 | 3,854,700 | 28.84 | 28.92 | 28.50 | 28.79 | 00:00:00 | | 2006-01-17 | 6,747,300 | 28.68 | 28.71 | 28.12 | 28.40 | 00:00:00 | | 2006-01-18 | 9,514,200 | 27.89 | 28.91 | 27.72 | 28.80 | 00:00:00 | | 2006-01-19 | 10,549,000 | 29.02 | 29.98 | 29.02 | 29.79 | 00:00:00 | | 2006-01-20 | 14,779,000 | 27.94 | 28.16 | 27.30 | 27.39 | 00:00:00 | | 2006-01-23 | 7,808,600 | 27.35 | 27.85 | 27.35 | 27.84 | 00:00:00 | | 2006-01-24 | 7,451,800 | 27.86 | 28.20 | 27.13 | 27.33 | 00:00:00 | | 2006-01-25 | 4,615,300 | 27.34 | 27.70 | 27.19 | 27.50 | 00:00:00 | | 2006-01-26 | 6,509,700 | 27.69 | 28.78 | 27.57 | 28.48 | 00:00:00 | | 2006-01-27 | 7,714,400 | 28.75 | 29.19 | 28.33 | 28.83 | 00:00:00 | | 2006-01-30 | 4,088,400 | 28.82 | 29.12 | 28.67 | 28.82 | 00:00:00 | | 2006-01-31 | 4,957,200 | 28.68 | 28.80 | 28.14 | 28.16 | 00:00:00 | | 2006-02-01 | 7,191,400 | 27.85 | 28.45 | 27.75 | 28.39 | 00:00:00 | | 2006-02-02 | 5,603,800 | 28.42 | 28.43 | 27.49 | 27.64 | 00:00:00 | | 2006-02-03 | 4,968,500 | 27.26 | 27.75 | 27.19 | 27.34 | 00:00:00 | | 2006-02-06 | 4,762,600 | 27.28 | 27.63 | 27.14 | 27.37 | 00:00:00 | | 2006-02-07 | 6,648,800 | 27.20 | 27.49 | 27.06 | 27.20 | 00:00:00 | | 2006-02-08 | 5,783,300 | 27.92 | 28.38 | 27.67 | 28.20 | 00:00:00 | | 2006-02-09 | 6,937,300 | 28.30 | 28.78 | 28.11 | 28.35 | 00:00:00 | | 2006-02-10 | 5,619,200 | 28.30 | 28.40 | 27.55 | 27.70 | 00:00:00 | | 2006-02-13 | 4,107,900 | 27.73 | 27.98 | 27.36 | 27.73 | 00:00:00 | | 2006-02-14 | 5,741,000 | 27.69 | 27.71 | 27.21 | 27.40 | 00:00:00 | | 2006-02-15 | 3,468,200 | 27.28 | 27.78 | 27.18 | 27.55 | 00:00:00 | | 2006-02-16 | 5,260,100 | 27.90 | 27.94 | 27.32 | 27.60 | 00:00:00 | | 2006-02-17 | 8,259,400 | 27.59 | 27.69 | 26.78 | 27.14 | 00:00:00 | | 2006-02-21 | 4,469,900 | 27.27 | 27.38 | 26.48 | 26.72 | 00:00:00 | | 2006-02-22 | 4,169,500 | 26.85 | 27.22 | 26.58 | 26.95 | 00:00:00 | | 2006-02-23 | 3,415,800 | 26.90 | 27.15 | 26.53 | 26.84 | 00:00:00 | | 2006-02-24 | 3,590,800 | 26.90 | 26.99 | 26.58 | 26.85 | 00:00:00 | | 2006-02-27 | 4,317,300 | 26.87 | 27.36 | 26.87 | 27.20 | 00:00:00 | | 2006-02-28 | 4,839,800 | 27.08 | 27.56 | 26.98 | 27.28 | 00:00:00 | | 2006-03-01 | 7,269,300 | 27.49 | 28.08 | 27.42 | 28.02 | 00:00:00 | | 2006-03-02 | 4,243,800 | 27.99 | 28.19 | 27.59 | 27.75 | 00:00:00 | | 2006-03-03 | 4,591,600 | 27.69 | 28.01 | 27.51 | 27.71 | 00:00:00 | | 2006-03-06 | 9,284,600 | 28.00 | 28.00 | 26.38 | 26.55 | 00:00:00 | | 2006-03-07 | 6,956,300 | 26.50 | 26.50 | 25.75 | 26.10 | 00:00:00 | | 2006-03-08 | 5,992,400 | 25.99 | 26.15 | 25.50 | 25.71 | 00:00:00 | | 2006-03-09 | 5,267,000 | 25.94 | 26.23 | 25.36 | 25.57 | 00:00:00 | | 2006-03-10 | 4,879,100 | 25.57 | 25.79 | 25.22 | 25.33 | 00:00:00 | | 2006-03-13 | 3,873,600 | 25.35 | 25.61 | 25.30 | 25.51 | 00:00:00 | | 2006-03-14 | 4,266,700 | 25.43 | 26.05 | 25.40 | 25.84 | 00:00:00 | | 2006-03-15 | 5,873,600 | 25.93 | 26.26 | 25.57 | 25.66 | 00:00:00 | | 2006-03-16 | 7,921,000 | 25.67 | 26.20 | 25.45 | 25.84 | 00:00:00 | | 2006-03-17 | 6,939,400 | 25.78 | 26.20 | 25.53 | 26.20 | 00:00:00 | | 2006-03-20 | 3,187,500 | 26.35 | 26.46 | 25.81 | 25.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
