|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,187,500 | 26.35 | 26.46 | 25.81 | 25.88 | 00:00:00 | | 2006-03-21 | 6,432,600 | 25.91 | 26.19 | 25.59 | 25.69 | 00:00:00 | | 2006-03-22 | 5,619,700 | 25.58 | 25.95 | 25.35 | 25.88 | 00:00:00 | | 2006-03-23 | 5,536,000 | 25.65 | 26.04 | 25.47 | 25.47 | 00:00:00 | | 2006-03-24 | 3,989,000 | 25.50 | 25.75 | 25.42 | 25.70 | 00:00:00 | | 2006-03-27 | 4,450,100 | 25.65 | 25.83 | 25.42 | 25.44 | 00:00:00 | | 2006-03-28 | 7,220,900 | 25.26 | 25.67 | 24.72 | 24.92 | 00:00:00 | | 2006-03-29 | 9,411,000 | 25.00 | 26.52 | 25.00 | 26.32 | 00:00:00 | | 2006-03-30 | 7,168,300 | 26.18 | 26.45 | 25.64 | 25.84 | 00:00:00 | | 2006-03-31 | 5,636,200 | 25.87 | 25.95 | 25.24 | 25.46 | 00:00:00 | | 2006-04-03 | 6,001,700 | 25.55 | 25.83 | 25.09 | 25.16 | 00:00:00 | | 2006-04-04 | 7,912,700 | 25.10 | 25.56 | 25.04 | 25.46 | 00:00:00 | | 2006-04-05 | 9,716,200 | 25.50 | 26.62 | 25.28 | 26.57 | 00:00:00 | | 2006-04-06 | 6,131,800 | 26.60 | 26.75 | 26.20 | 26.63 | 00:00:00 | | 2006-04-07 | 6,716,700 | 26.78 | 27.15 | 26.05 | 26.54 | 00:00:00 | | 2006-04-10 | 4,231,900 | 26.62 | 26.68 | 26.20 | 26.32 | 00:00:00 | | 2006-04-11 | 4,527,100 | 26.45 | 26.51 | 25.84 | 26.00 | 00:00:00 | | 2006-04-12 | 3,461,900 | 25.97 | 26.53 | 25.97 | 26.25 | 00:00:00 | | 2006-04-13 | 4,179,700 | 26.12 | 26.80 | 26.06 | 26.43 | 00:00:00 | | 2006-04-17 | 4,068,900 | 26.35 | 26.84 | 26.00 | 26.06 | 00:00:00 | | 2006-04-18 | 5,390,800 | 26.22 | 27.21 | 26.07 | 27.12 | 00:00:00 | | 2006-04-19 | 5,379,900 | 27.00 | 27.84 | 26.90 | 27.82 | 00:00:00 | | 2006-04-20 | 6,699,200 | 27.61 | 28.09 | 27.09 | 27.12 | 00:00:00 | | 2006-04-21 | 5,627,000 | 27.40 | 27.41 | 26.52 | 26.68 | 00:00:00 | | 2006-04-24 | 7,405,300 | 26.58 | 26.67 | 25.88 | 26.02 | 00:00:00 | | 2006-04-25 | 5,996,900 | 26.05 | 26.29 | 25.80 | 26.15 | 00:00:00 | | 2006-04-26 | 7,824,000 | 26.25 | 26.58 | 26.10 | 26.57 | 00:00:00 | | 2006-04-27 | 15,757,600 | 26.94 | 28.30 | 26.40 | 28.24 | 00:00:00 | | 2006-04-28 | 6,074,900 | 28.00 | 28.32 | 27.67 | 27.67 | 00:00:00 | | 2006-05-01 | 5,166,800 | 27.64 | 27.94 | 27.46 | 27.74 | 00:00:00 | | 2006-05-02 | 3,663,800 | 27.94 | 28.28 | 27.64 | 28.03 | 00:00:00 | | 2006-05-03 | 4,659,600 | 28.10 | 28.66 | 27.91 | 28.58 | 00:00:00 | | 2006-05-04 | 4,929,500 | 28.68 | 29.32 | 28.51 | 29.05 | 00:00:00 | | 2006-05-05 | 3,791,600 | 29.29 | 29.44 | 28.83 | 29.14 | 00:00:00 | | 2006-05-08 | 5,338,700 | 28.95 | 29.20 | 28.87 | 28.88 | 00:00:00 | | 2006-05-09 | 5,575,400 | 28.78 | 29.89 | 28.47 | 29.31 | 00:00:00 | | 2006-05-10 | 6,714,900 | 29.15 | 29.18 | 28.30 | 28.50 | 00:00:00 | | 2006-05-11 | 7,963,600 | 28.46 | 28.67 | 27.82 | 28.30 | 00:00:00 | | 2006-05-12 | 5,217,800 | 28.25 | 28.70 | 27.50 | 27.51 | 00:00:00 | | 2006-05-15 | 4,145,400 | 27.36 | 27.87 | 27.00 | 27.52 | 00:00:00 | | 2006-05-16 | 3,975,100 | 27.38 | 27.75 | 26.88 | 27.24 | 00:00:00 | | 2006-05-17 | 4,532,800 | 27.01 | 27.49 | 26.69 | 27.04 | 00:00:00 | | 2006-05-18 | 4,905,700 | 27.06 | 27.18 | 26.66 | 26.84 | 00:00:00 | | 2006-05-19 | 5,834,200 | 26.82 | 27.35 | 26.74 | 27.10 | 00:00:00 | | 2006-05-22 | 5,626,900 | 26.77 | 26.79 | 26.00 | 26.41 | 00:00:00 | | 2006-05-23 | 4,366,200 | 26.63 | 26.80 | 25.77 | 25.80 | 00:00:00 | | 2006-05-24 | 6,466,900 | 25.60 | 26.53 | 25.60 | 26.34 | 00:00:00 | | 2006-05-25 | 5,782,400 | 26.58 | 26.64 | 26.00 | 26.12 | 00:00:00 | | 2006-05-26 | 4,733,700 | 26.27 | 26.44 | 25.88 | 26.30 | 00:00:00 | | 2006-05-30 | 5,460,000 | 26.12 | 26.31 | 25.41 | 25.43 | 00:00:00 | | 2006-05-31 | 9,996,400 | 25.60 | 26.11 | 25.40 | 26.00 | 00:00:00 | | 2006-06-01 | 7,580,400 | 25.84 | 26.50 | 25.74 | 26.50 | 00:00:00 | | 2006-06-02 | 6,572,300 | 26.80 | 26.92 | 26.04 | 26.81 | 00:00:00 | | 2006-06-05 | 5,928,000 | 26.55 | 26.67 | 25.99 | 26.00 | 00:00:00 | | 2006-06-06 | 8,089,500 | 26.34 | 26.35 | 25.74 | 26.05 | 00:00:00 | | 2006-06-07 | 12,295,500 | 26.02 | 26.26 | 24.95 | 25.04 | 00:00:00 | | 2006-06-08 | 11,969,900 | 24.69 | 25.85 | 24.60 | 25.61 | 00:00:00 | | 2006-06-09 | 13,832,300 | 25.31 | 25.88 | 24.96 | 24.96 | 00:00:00 | | 2006-06-12 | 7,356,400 | 24.98 | 25.27 | 24.60 | 24.73 | 00:00:00 | | 2006-06-13 | 8,502,000 | 24.64 | 24.99 | 24.21 | 24.49 | 00:00:00 | | 2006-06-14 | 14,858,200 | 24.54 | 24.60 | 23.11 | 23.39 | 00:00:00 | | 2006-06-15 | 8,768,700 | 23.59 | 24.48 | 23.57 | 24.35 | 00:00:00 | | 2006-06-16 | 6,330,900 | 24.24 | 24.40 | 23.82 | 24.00 | 00:00:00 | | 2006-06-19 | 6,563,100 | 24.03 | 24.17 | 23.52 | 23.66 | 00:00:00 | | 2006-06-20 | 5,506,300 | 23.55 | 24.01 | 23.23 | 23.59 | 00:00:00 | | 2006-06-21 | 8,780,000 | 23.70 | 24.39 | 23.51 | 23.99 | 00:00:00 | | 2006-06-22 | 10,782,800 | 23.85 | 24.00 | 23.19 | 23.35 | 00:00:00 | | 2006-06-23 | 7,635,000 | 22.80 | 23.26 | 22.71 | 22.90 | 00:00:00 | | 2006-06-26 | 6,308,000 | 23.00 | 23.55 | 22.92 | 23.37 | 00:00:00 | | 2006-06-27 | 6,597,300 | 23.33 | 23.49 | 22.41 | 22.46 | 00:00:00 | | 2006-06-28 | 7,420,100 | 21.93 | 22.37 | 21.62 | 22.31 | 00:00:00 | | 2006-06-29 | 6,837,700 | 21.89 | 22.99 | 21.86 | 22.99 | 00:00:00 | | 2006-06-30 | 4,450,100 | 23.17 | 23.23 | 22.59 | 22.65 | 00:00:00 | | 2006-07-03 | 1,377,100 | 22.69 | 22.84 | 22.61 | 22.80 | 00:00:00 | | 2006-07-05 | 6,015,900 | 22.65 | 22.77 | 22.07 | 22.31 | 00:00:00 | | 2006-07-06 | 4,874,300 | 22.39 | 22.44 | 21.90 | 22.14 | 00:00:00 | | 2006-07-07 | 9,441,300 | 21.85 | 22.30 | 21.14 | 21.49 | 00:00:00 | | 2006-07-10 | 5,451,300 | 21.66 | 21.75 | 20.94 | 21.09 | 00:00:00 | | 2006-07-11 | 6,381,900 | 21.03 | 21.81 | 20.96 | 21.67 | 00:00:00 | | 2006-07-12 | 5,847,300 | 21.64 | 21.68 | 21.05 | 21.22 | 00:00:00 | | 2006-07-13 | 9,432,100 | 21.21 | 21.97 | 21.13 | 21.26 | 00:00:00 | | 2006-07-14 | 6,147,000 | 21.35 | 21.54 | 21.05 | 21.13 | 00:00:00 | | 2006-07-17 | 6,097,200 | 21.29 | 21.66 | 21.15 | 21.35 | 00:00:00 | | 2006-07-18 | 6,619,500 | 21.42 | 21.71 | 21.05 | 21.55 | 00:00:00 | | 2006-07-19 | 7,224,500 | 21.40 | 22.26 | 21.19 | 21.85 | 00:00:00 | | 2006-07-20 | 5,433,500 | 21.70 | 21.85 | 21.05 | 21.10 | 00:00:00 | | 2006-07-21 | 8,752,700 | 20.70 | 20.99 | 19.81 | 19.99 | 00:00:00 | | 2006-07-24 | 8,373,900 | 20.05 | 20.51 | 19.88 | 20.00 | 00:00:00 | | 2006-07-25 | 13,820,800 | 20.25 | 20.33 | 19.09 | 19.60 | 00:00:00 | | 2006-07-26 | 16,168,400 | 18.56 | 20.98 | 18.35 | 20.46 | 00:00:00 | | 2006-07-27 | 8,471,900 | 20.45 | 21.22 | 20.35 | 20.48 | 00:00:00 | | 2006-07-28 | 8,255,900 | 20.70 | 20.99 | 20.00 | 20.32 | 00:00:00 | | 2006-07-31 | 7,462,600 | 20.35 | 20.61 | 19.95 | 20.31 | 00:00:00 | | 2006-08-01 | 4,859,100 | 20.12 | 20.19 | 19.57 | 20.01 | 00:00:00 | | 2006-08-02 | 3,734,000 | 20.12 | 20.39 | 19.87 | 20.05 | 00:00:00 | | 2006-08-03 | 4,219,600 | 19.84 | 20.60 | 19.77 | 20.29 | 00:00:00 | | 2006-08-04 | 5,528,000 | 20.52 | 20.93 | 19.70 | 20.07 | 00:00:00 | | 2006-08-07 | 3,974,700 | 20.06 | 20.31 | 19.70 | 19.85 | 00:00:00 | | 2006-08-08 | 4,115,500 | 19.99 | 20.16 | 19.56 | 19.79 | 00:00:00 | | 2006-08-09 | 6,369,000 | 20.45 | 20.75 | 20.05 | 20.13 | 00:00:00 | | 2006-08-10 | 4,025,300 | 20.11 | 20.34 | 19.96 | 20.20 | 00:00:00 | | 2006-08-11 | 4,026,400 | 20.22 | 20.26 | 19.73 | 19.92 | 00:00:00 | | 2006-08-14 | 4,634,500 | 20.13 | 20.29 | 19.76 | 20.06 | 00:00:00 | | 2006-08-15 | 5,106,200 | 20.37 | 20.75 | 20.11 | 20.65 | 00:00:00 | | 2006-08-16 | 13,676,900 | 22.00 | 22.88 | 21.48 | 22.71 | 00:00:00 | | 2006-08-17 | 6,979,200 | 22.59 | 23.18 | 22.47 | 22.66 | 00:00:00 | | 2006-08-18 | 5,112,700 | 22.75 | 23.01 | 22.26 | 22.94 | 00:00:00 | | 2006-08-21 | 4,570,600 | 22.68 | 22.80 | 22.28 | 22.43 | 00:00:00 | | 2006-08-22 | 4,961,600 | 22.30 | 22.91 | 22.30 | 22.63 | 00:00:00 | | 2006-08-23 | 8,270,600 | 22.63 | 23.12 | 21.94 | 22.05 | 00:00:00 | | 2006-08-24 | 5,988,100 | 22.18 | 22.44 | 21.92 | 22.32 | 00:00:00 | | 2006-08-25 | 5,562,000 | 22.23 | 22.76 | 22.15 | 22.42 | 00:00:00 | | 2006-08-28 | 6,429,100 | 22.37 | 22.63 | 22.20 | 22.58 | 00:00:00 | | 2006-08-29 | 5,277,300 | 22.73 | 23.34 | 22.54 | 23.27 | 00:00:00 | | 2006-08-30 | 5,542,800 | 23.39 | 23.44 | 23.00 | 23.31 | 00:00:00 | | 2006-08-31 | 5,109,600 | 23.06 | 23.16 | 22.73 | 22.87 | 00:00:00 | | 2006-09-01 | 3,602,500 | 23.04 | 23.04 | 22.48 | 22.51 | 00:00:00 | | 2006-09-05 | 7,925,600 | 22.50 | 22.68 | 22.11 | 22.21 | 00:00:00 | | 2006-09-06 | 12,592,000 | 22.01 | 22.10 | 21.15 | 21.15 | 00:00:00 | | 2006-09-07 | 5,870,500 | 21.00 | 21.51 | 20.94 | 21.06 | 00:00:00 | | 2006-09-08 | 4,298,700 | 21.09 | 21.20 | 20.71 | 21.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
