|
 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 | | 2006-09-08 | 4,298,700 | 21.09 | 21.20 | 20.71 | 21.07 | 00:00:00 | | 2006-09-11 | 5,483,400 | 20.82 | 21.37 | 20.78 | 21.15 | 00:00:00 | | 2006-09-12 | 6,536,200 | 21.15 | 21.99 | 21.08 | 21.76 | 00:00:00 | | 2006-09-13 | 10,462,200 | 21.95 | 22.34 | 21.46 | 21.54 | 00:00:00 | | 2006-09-14 | 18,832,400 | 21.93 | 22.76 | 21.63 | 22.41 | 00:00:00 | | 2006-09-15 | 9,921,400 | 22.61 | 22.80 | 22.27 | 22.40 | 00:00:00 | | 2006-09-18 | 5,533,300 | 22.49 | 22.73 | 22.25 | 22.44 | 00:00:00 | | 2006-09-19 | 5,941,000 | 22.30 | 22.42 | 21.76 | 22.08 | 00:00:00 | | 2006-09-20 | 5,080,600 | 22.35 | 22.58 | 22.02 | 22.22 | 00:00:00 | | 2006-09-21 | 7,778,800 | 22.33 | 23.00 | 22.25 | 22.48 | 00:00:00 | | 2006-09-22 | 5,035,800 | 22.54 | 22.77 | 22.20 | 22.37 | 00:00:00 | | 2006-09-25 | 5,625,800 | 22.45 | 23.07 | 22.10 | 22.97 | 00:00:00 | | 2006-09-26 | 4,982,500 | 22.86 | 22.95 | 22.34 | 22.80 | 00:00:00 | | 2006-09-27 | 5,878,100 | 22.71 | 23.00 | 22.25 | 22.29 | 00:00:00 | | 2006-09-28 | 4,956,800 | 22.31 | 22.47 | 22.08 | 22.35 | 00:00:00 | | 2006-09-29 | 4,967,000 | 22.32 | 22.37 | 21.94 | 21.95 | 00:00:00 | | 2006-10-02 | 6,494,400 | 21.98 | 22.25 | 21.87 | 22.22 | 00:00:00 | | 2006-10-03 | 7,738,900 | 22.02 | 22.41 | 21.83 | 22.14 | 00:00:00 | | 2006-10-04 | 7,120,200 | 22.08 | 23.00 | 22.08 | 22.98 | 00:00:00 | | 2006-10-05 | 8,618,800 | 22.82 | 22.94 | 22.42 | 22.67 | 00:00:00 | | 2006-10-06 | 5,757,800 | 22.65 | 23.09 | 22.46 | 23.00 | 00:00:00 | | 2006-10-09 | 7,492,700 | 23.00 | 23.74 | 22.93 | 23.59 | 00:00:00 | | 2006-10-10 | 5,820,700 | 23.59 | 23.80 | 23.36 | 23.67 | 00:00:00 | | 2006-10-11 | 10,442,700 | 23.48 | 24.56 | 23.44 | 24.47 | 00:00:00 | | 2006-10-12 | 5,992,400 | 24.62 | 24.84 | 24.28 | 24.76 | 00:00:00 | | 2006-10-13 | 4,571,700 | 24.62 | 24.91 | 24.46 | 24.87 | 00:00:00 | | 2006-10-16 | 4,010,400 | 24.83 | 25.19 | 24.83 | 24.93 | 00:00:00 | | 2006-10-17 | 8,579,600 | 24.50 | 24.61 | 23.97 | 24.15 | 00:00:00 | | 2006-10-18 | 7,142,700 | 24.17 | 24.41 | 23.54 | 23.81 | 00:00:00 | | 2006-10-19 | 8,805,600 | 23.80 | 24.01 | 23.30 | 23.92 | 00:00:00 | | 2006-10-20 | 14,738,900 | 25.55 | 25.99 | 25.00 | 25.36 | 00:00:00 | | 2006-10-23 | 4,735,300 | 25.21 | 25.77 | 25.20 | 25.40 | 00:00:00 | | 2006-10-24 | 5,716,700 | 25.39 | 25.62 | 24.92 | 25.14 | 00:00:00 | | 2006-10-25 | 4,797,300 | 24.86 | 25.55 | 24.84 | 25.49 | 00:00:00 | | 2006-10-26 | 5,171,900 | 25.47 | 25.85 | 25.10 | 25.74 | 00:00:00 | | 2006-10-27 | 8,323,100 | 25.85 | 25.96 | 25.16 | 25.44 | 00:00:00 | | 2006-10-30 | 4,857,300 | 25.43 | 25.86 | 25.35 | 25.70 | 00:00:00 | | 2006-10-31 | 4,403,100 | 25.69 | 25.78 | 25.23 | 25.51 | 00:00:00 | | 2006-11-01 | 5,319,200 | 25.74 | 25.74 | 24.94 | 24.94 | 00:00:00 | | 2006-11-02 | 5,408,800 | 24.95 | 25.36 | 24.67 | 24.69 | 00:00:00 | | 2006-11-03 | 5,697,600 | 24.71 | 25.03 | 24.60 | 24.99 | 00:00:00 | | 2006-11-06 | 7,636,500 | 25.03 | 25.98 | 24.91 | 25.85 | 00:00:00 | | 2006-11-07 | 8,142,200 | 26.00 | 27.05 | 25.89 | 26.49 | 00:00:00 | | 2006-11-08 | 7,583,500 | 26.40 | 27.06 | 26.34 | 26.84 | 00:00:00 | | 2006-11-09 | 10,965,500 | 27.17 | 27.83 | 26.75 | 26.80 | 00:00:00 | | 2006-11-10 | 4,539,500 | 27.00 | 27.11 | 26.43 | 26.92 | 00:00:00 | | 2006-11-13 | 3,922,400 | 26.78 | 27.46 | 26.72 | 27.23 | 00:00:00 | | 2006-11-14 | 8,365,300 | 27.37 | 28.30 | 27.13 | 28.25 | 00:00:00 | | 2006-11-15 | 8,185,400 | 28.12 | 28.86 | 28.05 | 28.23 | 00:00:00 | | 2006-11-16 | 6,270,500 | 28.38 | 28.42 | 27.83 | 28.21 | 00:00:00 | | 2006-11-17 | 8,013,600 | 27.70 | 28.21 | 27.36 | 27.48 | 00:00:00 | | 2006-11-20 | 6,706,100 | 27.20 | 28.04 | 27.20 | 27.85 | 00:00:00 | | 2006-11-21 | 4,762,900 | 27.87 | 27.99 | 27.33 | 27.70 | 00:00:00 | | 2006-11-22 | 2,785,300 | 27.70 | 27.93 | 27.41 | 27.90 | 00:00:00 | | 2006-11-24 | 1,626,200 | 27.77 | 27.77 | 27.20 | 27.63 | 00:00:00 | | 2006-11-27 | 6,136,900 | 27.43 | 27.80 | 26.71 | 26.75 | 00:00:00 | | 2006-11-28 | 4,336,900 | 26.70 | 27.04 | 26.44 | 26.83 | 00:00:00 | | 2006-11-29 | 4,485,000 | 27.12 | 27.13 | 26.41 | 26.78 | 00:00:00 | | 2006-11-30 | 4,637,900 | 27.00 | 27.06 | 26.54 | 26.82 | 00:00:00 | | 2006-12-01 | 6,546,800 | 26.70 | 26.94 | 26.09 | 26.58 | 00:00:00 | | 2006-12-04 | 5,288,600 | 26.41 | 27.30 | 26.41 | 26.95 | 00:00:00 | | 2006-12-05 | 5,371,200 | 27.02 | 27.10 | 26.57 | 26.63 | 00:00:00 | | 2006-12-06 | 10,035,200 | 26.44 | 27.26 | 26.25 | 26.98 | 00:00:00 | | 2006-12-07 | 6,312,300 | 27.19 | 27.25 | 26.43 | 26.44 | 00:00:00 | | 2006-12-08 | 19,739,900 | 24.82 | 25.26 | 24.76 | 24.83 | 00:00:00 | | 2006-12-11 | 9,545,900 | 24.65 | 24.90 | 24.55 | 24.63 | 00:00:00 | | 2006-12-12 | 7,704,200 | 24.58 | 24.86 | 24.40 | 24.56 | 00:00:00 | | 2006-12-13 | 6,853,800 | 24.86 | 24.86 | 24.13 | 24.22 | 00:00:00 | | 2006-12-14 | 6,772,000 | 24.38 | 25.13 | 24.29 | 24.77 | 00:00:00 | | 2006-12-15 | 7,072,800 | 25.03 | 25.09 | 24.70 | 24.85 | 00:00:00 | | 2006-12-18 | 4,665,800 | 24.87 | 25.04 | 24.27 | 24.54 | 00:00:00 | | 2006-12-19 | 7,398,600 | 24.45 | 24.46 | 23.72 | 23.97 | 00:00:00 | | 2006-12-20 | 3,931,700 | 23.86 | 24.41 | 23.80 | 23.92 | 00:00:00 | | 2006-12-21 | 3,728,000 | 24.06 | 24.30 | 23.57 | 23.67 | 00:00:00 | | 2006-12-22 | 3,579,400 | 23.62 | 23.75 | 23.42 | 23.48 | 00:00:00 | | 2006-12-26 | 1,816,400 | 23.40 | 23.69 | 23.40 | 23.56 | 00:00:00 | | 2006-12-27 | 2,514,200 | 23.87 | 24.03 | 23.61 | 23.90 | 00:00:00 | | 2006-12-28 | 2,685,400 | 23.83 | 24.09 | 23.70 | 24.01 | 00:00:00 | | 2006-12-29 | 2,881,200 | 23.87 | 24.21 | 23.77 | 23.81 | 00:00:00 | | 2007-01-03 | 5,954,900 | 23.89 | 24.45 | 23.24 | 23.61 | 00:00:00 | | 2007-01-04 | 5,823,900 | 23.67 | 24.37 | 23.46 | 24.17 | 00:00:00 | | 2007-01-05 | 4,911,400 | 24.24 | 24.30 | 23.74 | 23.95 | 00:00:00 | | 2007-01-08 | 4,251,800 | 24.19 | 24.49 | 23.90 | 24.10 | 00:00:00 | | 2007-01-09 | 5,365,000 | 24.24 | 24.39 | 23.78 | 23.99 | 00:00:00 | | 2007-01-10 | 5,574,200 | 23.79 | 24.43 | 23.77 | 24.37 | 00:00:00 | | 2007-01-11 | 6,273,600 | 24.37 | 24.94 | 24.35 | 24.71 | 00:00:00 | | 2007-01-12 | 8,426,600 | 24.50 | 25.04 | 24.42 | 24.81 | 00:00:00 | | 2007-01-16 | 9,408,700 | 24.84 | 24.89 | 23.99 | 24.20 | 00:00:00 | | 2007-01-17 | 9,654,500 | 24.00 | 24.00 | 23.40 | 23.45 | 00:00:00 | | 2007-01-18 | 11,881,300 | 23.41 | 23.45 | 22.68 | 22.97 | 00:00:00 | | 2007-01-19 | 13,856,700 | 22.97 | 24.22 | 22.90 | 23.88 | 00:00:00 | | 2007-01-22 | 10,380,400 | 23.84 | 23.89 | 23.14 | 23.33 | 00:00:00 | | 2007-01-23 | 4,913,000 | 23.42 | 23.86 | 23.34 | 23.39 | 00:00:00 | | 2007-01-24 | 9,131,000 | 23.53 | 24.49 | 23.53 | 24.40 | 00:00:00 | | 2007-01-25 | 7,869,500 | 24.44 | 24.87 | 24.23 | 24.41 | 00:00:00 | | 2007-01-26 | 7,238,200 | 24.46 | 24.85 | 24.28 | 24.49 | 00:00:00 | | 2007-01-29 | 8,328,100 | 24.44 | 24.45 | 23.92 | 24.12 | 00:00:00 | | 2007-01-30 | 4,864,900 | 24.25 | 24.37 | 24.06 | 24.26 | 00:00:00 | | 2007-01-31 | 4,803,000 | 24.26 | 24.42 | 23.70 | 24.30 | 00:00:00 | | 2007-02-01 | 5,524,900 | 24.41 | 24.78 | 24.10 | 24.47 | 00:00:00 | | 2007-02-02 | 3,703,200 | 24.43 | 24.89 | 24.41 | 24.72 | 00:00:00 | | 2007-02-05 | 4,288,500 | 24.75 | 24.97 | 24.52 | 24.58 | 00:00:00 | | 2007-02-06 | 4,678,000 | 24.71 | 24.71 | 24.08 | 24.62 | 00:00:00 | | 2007-02-07 | 7,989,200 | 24.92 | 25.55 | 24.50 | 25.39 | 00:00:00 | | 2007-02-08 | 3,621,400 | 25.25 | 25.60 | 25.15 | 25.22 | 00:00:00 | | 2007-02-09 | 7,701,600 | 25.52 | 25.89 | 24.91 | 24.91 | 00:00:00 | | 2007-02-12 | 3,726,300 | 24.92 | 25.05 | 24.61 | 24.89 | 00:00:00 | | 2007-02-13 | 2,756,500 | 25.22 | 25.22 | 24.72 | 24.85 | 00:00:00 | | 2007-02-14 | 6,763,400 | 25.20 | 25.93 | 24.87 | 25.58 | 00:00:00 | | 2007-02-15 | 5,881,800 | 25.59 | 25.92 | 25.31 | 25.68 | 00:00:00 | | 2007-02-16 | 4,554,700 | 25.52 | 25.98 | 25.45 | 25.90 | 00:00:00 | | 2007-02-20 | 3,874,100 | 25.75 | 26.00 | 25.50 | 25.87 | 00:00:00 | | 2007-02-21 | 4,382,700 | 25.77 | 25.77 | 25.40 | 25.76 | 00:00:00 | | 2007-02-22 | 6,010,700 | 26.12 | 26.68 | 26.00 | 26.39 | 00:00:00 | | 2007-02-23 | 5,558,300 | 26.38 | 26.67 | 26.20 | 26.46 | 00:00:00 | | 2007-02-26 | 5,560,300 | 26.60 | 26.68 | 25.84 | 26.34 | 00:00:00 | | 2007-02-27 | 10,564,100 | 26.03 | 26.79 | 25.81 | 25.98 | 00:00:00 | | 2007-02-28 | 61,863,500 | 26.10 | 26.29 | 25.58 | 25.62 | 00:00:00 | | 2007-03-01 | 14,500,400 | 25.22 | 25.78 | 24.83 | 25.51 | 00:00:00 | | 2007-03-02 | 11,315,700 | 25.76 | 25.84 | 25.25 | 25.30 | 00:00:00 | | 2007-03-05 | 10,589,400 | 25.24 | 25.48 | 24.68 | 24.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
