|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 3,879,700 | 25.73 | 25.79 | 25.14 | 25.38 | 00:00:00 | | 2007-08-24 | 4,171,300 | 25.26 | 25.89 | 25.18 | 25.89 | 00:00:00 | | 2007-08-27 | 4,518,600 | 25.85 | 25.85 | 25.50 | 25.55 | 00:00:00 | | 2007-08-28 | 5,352,000 | 25.33 | 25.55 | 24.75 | 24.81 | 00:00:00 | | 2007-08-29 | 4,035,600 | 24.90 | 25.49 | 24.75 | 25.48 | 00:00:00 | | 2007-08-30 | 4,146,200 | 25.29 | 25.46 | 25.05 | 25.17 | 00:00:00 | | 2007-08-31 | 3,992,200 | 25.50 | 25.78 | 25.36 | 25.57 | 00:00:00 | | 2007-09-04 | 4,971,600 | 25.45 | 26.63 | 25.45 | 26.39 | 00:00:00 | | 2007-09-05 | 4,474,800 | 26.35 | 26.61 | 26.08 | 26.24 | 00:00:00 | | 2007-09-06 | 4,476,400 | 26.35 | 26.36 | 25.94 | 26.31 | 00:00:00 | | 2007-09-07 | 6,676,200 | 25.84 | 25.93 | 25.44 | 25.82 | 00:00:00 | | 2007-09-10 | 4,466,400 | 25.99 | 26.18 | 25.50 | 25.88 | 00:00:00 | | 2007-09-11 | 3,118,400 | 26.08 | 26.39 | 25.85 | 26.18 | 00:00:00 | | 2007-09-12 | 3,757,900 | 26.00 | 26.17 | 25.78 | 25.83 | 00:00:00 | | 2007-09-13 | 2,607,300 | 26.00 | 26.10 | 25.54 | 25.75 | 00:00:00 | | 2007-09-14 | 2,631,800 | 25.63 | 25.79 | 25.42 | 25.76 | 00:00:00 | | 2007-09-17 | 3,180,500 | 25.55 | 25.84 | 25.50 | 25.69 | 00:00:00 | | 2007-09-18 | 4,273,400 | 25.80 | 26.55 | 25.67 | 26.53 | 00:00:00 | | 2007-09-19 | 5,591,100 | 26.59 | 27.15 | 26.58 | 27.02 | 00:00:00 | | 2007-09-20 | 3,873,000 | 26.95 | 27.14 | 26.72 | 26.86 | 00:00:00 | | 2007-09-21 | 4,635,700 | 26.98 | 27.18 | 26.81 | 26.87 | 00:00:00 | | 2007-09-24 | 5,538,500 | 26.95 | 26.96 | 26.06 | 26.46 | 00:00:00 | | 2007-09-25 | 3,865,500 | 26.52 | 26.76 | 26.09 | 26.67 | 00:00:00 | | 2007-09-26 | 10,788,000 | 26.94 | 26.95 | 25.96 | 26.03 | 00:00:00 | | 2007-09-27 | 4,740,900 | 26.17 | 26.43 | 26.01 | 26.05 | 00:00:00 | | 2007-09-28 | 3,439,700 | 26.14 | 26.39 | 26.02 | 26.14 | 00:00:00 | | 2007-10-01 | 3,927,700 | 26.26 | 26.98 | 26.14 | 26.87 | 00:00:00 | | 2007-10-02 | 4,042,100 | 26.82 | 26.99 | 26.51 | 26.93 | 00:00:00 | | 2007-10-03 | 4,166,500 | 26.92 | 26.92 | 26.09 | 26.31 | 00:00:00 | | 2007-10-04 | 2,552,600 | 26.40 | 26.49 | 26.07 | 26.32 | 00:00:00 | | 2007-10-05 | 3,642,400 | 26.46 | 26.84 | 26.06 | 26.80 | 00:00:00 | | 2007-10-08 | 2,418,700 | 26.61 | 26.99 | 26.52 | 26.97 | 00:00:00 | | 2007-10-09 | 3,475,200 | 26.90 | 26.91 | 26.33 | 26.81 | 00:00:00 | | 2007-10-10 | 8,969,500 | 26.45 | 26.50 | 25.62 | 25.67 | 00:00:00 | | 2007-10-11 | 8,363,300 | 25.88 | 25.88 | 24.99 | 25.01 | 00:00:00 | | 2007-10-12 | 4,516,400 | 25.12 | 25.63 | 25.06 | 25.46 | 00:00:00 | | 2007-10-15 | 3,932,200 | 25.19 | 25.59 | 25.19 | 25.35 | 00:00:00 | | 2007-10-16 | 4,740,100 | 25.00 | 25.59 | 24.93 | 25.32 | 00:00:00 | | 2007-10-17 | 7,821,300 | 25.75 | 25.91 | 25.13 | 25.40 | 00:00:00 | | 2007-10-18 | 8,440,700 | 25.51 | 26.15 | 25.28 | 25.96 | 00:00:00 | | 2007-10-19 | 12,940,800 | 26.02 | 26.39 | 25.27 | 25.31 | 00:00:00 | | 2007-10-22 | 5,444,300 | 25.28 | 25.98 | 25.26 | 25.93 | 00:00:00 | | 2007-10-23 | 5,959,400 | 25.70 | 26.10 | 25.52 | 26.08 | 00:00:00 | | 2007-10-24 | 7,131,200 | 25.60 | 25.70 | 24.95 | 25.33 | 00:00:00 | | 2007-10-25 | 8,038,500 | 25.58 | 25.58 | 24.34 | 24.58 | 00:00:00 | | 2007-10-26 | 4,495,200 | 24.81 | 24.86 | 24.15 | 24.24 | 00:00:00 | | 2007-10-29 | 4,287,600 | 24.30 | 24.83 | 24.30 | 24.50 | 00:00:00 | | 2007-10-30 | 4,147,000 | 24.50 | 24.64 | 24.25 | 24.30 | 00:00:00 | | 2007-10-31 | 6,686,800 | 24.29 | 24.56 | 24.05 | 24.40 | 00:00:00 | | 2007-11-01 | 7,860,900 | 24.38 | 24.70 | 24.23 | 24.23 | 00:00:00 | | 2007-11-02 | 6,698,100 | 24.33 | 24.39 | 23.93 | 24.12 | 00:00:00 | | 2007-11-05 | 6,571,000 | 23.82 | 24.22 | 23.72 | 23.92 | 00:00:00 | | 2007-11-06 | 6,123,200 | 24.09 | 24.19 | 23.92 | 24.11 | 00:00:00 | | 2007-11-07 | 9,341,800 | 24.00 | 24.14 | 23.50 | 23.52 | 00:00:00 | | 2007-11-08 | 9,390,600 | 23.25 | 23.40 | 22.94 | 23.12 | 00:00:00 | | 2007-11-09 | 7,772,800 | 22.64 | 23.32 | 22.64 | 23.03 | 00:00:00 | | 2007-11-12 | 6,774,300 | 23.11 | 23.31 | 22.91 | 23.02 | 00:00:00 | | 2007-11-13 | 5,042,000 | 23.16 | 23.55 | 22.96 | 23.48 | 00:00:00 | | 2007-11-14 | 5,614,300 | 23.52 | 23.63 | 23.07 | 23.15 | 00:00:00 | | 2007-11-15 | 5,639,700 | 23.02 | 23.26 | 22.79 | 23.04 | 00:00:00 | | 2007-11-16 | 4,272,100 | 23.13 | 23.29 | 22.73 | 22.97 | 00:00:00 | | 2007-11-19 | 4,265,200 | 23.00 | 23.05 | 22.64 | 22.69 | 00:00:00 | | 2007-11-20 | 9,347,000 | 22.64 | 22.77 | 21.56 | 21.95 | 00:00:00 | | 2007-11-21 | 6,538,100 | 21.90 | 21.95 | 21.51 | 21.59 | 00:00:00 | | 2007-11-23 | 2,987,900 | 21.65 | 21.77 | 21.53 | 21.69 | 00:00:00 | | 2007-11-26 | 4,538,600 | 21.80 | 21.86 | 21.14 | 21.16 | 00:00:00 | | 2007-11-27 | 8,582,400 | 21.20 | 21.70 | 21.20 | 21.63 | 00:00:00 | | 2007-11-28 | 9,672,800 | 22.38 | 22.47 | 21.99 | 22.11 | 00:00:00 | | 2007-11-29 | 7,392,400 | 22.00 | 22.29 | 21.94 | 22.04 | 00:00:00 | | 2007-11-30 | 10,705,900 | 22.31 | 22.42 | 21.90 | 21.90 | 00:00:00 | | 2007-12-03 | 9,175,000 | 22.00 | 22.15 | 21.86 | 21.98 | 00:00:00 | | 2007-12-04 | 8,217,000 | 21.80 | 22.00 | 21.61 | 21.64 | 00:00:00 | | 2007-12-05 | 10,211,900 | 21.91 | 22.08 | 21.80 | 22.01 | 00:00:00 | | 2007-12-06 | 12,387,500 | 22.30 | 22.78 | 22.19 | 22.65 | 00:00:00 | | 2007-12-07 | 5,501,300 | 22.51 | 22.64 | 22.17 | 22.39 | 00:00:00 | | 2007-12-10 | 3,431,900 | 22.40 | 22.50 | 22.30 | 22.38 | 00:00:00 | | 2007-12-11 | 10,262,700 | 22.54 | 22.83 | 22.17 | 22.17 | 00:00:00 | | 2007-12-12 | 7,042,600 | 22.53 | 22.58 | 22.05 | 22.25 | 00:00:00 | | 2007-12-13 | 5,562,700 | 22.50 | 22.53 | 22.18 | 22.36 | 00:00:00 | | 2007-12-14 | 3,643,900 | 22.08 | 22.38 | 22.06 | 22.11 | 00:00:00 | | 2007-12-17 | 5,075,400 | 22.08 | 22.11 | 21.60 | 21.63 | 00:00:00 | | 2007-12-18 | 8,661,200 | 21.68 | 21.84 | 21.24 | 21.52 | 00:00:00 | | 2007-12-19 | 5,420,200 | 21.68 | 21.72 | 21.29 | 21.56 | 00:00:00 | | 2007-12-20 | 4,612,400 | 21.74 | 22.21 | 21.57 | 22.07 | 00:00:00 | | 2007-12-21 | 7,610,000 | 22.36 | 22.46 | 22.18 | 22.34 | 00:00:00 | | 2007-12-24 | 1,379,700 | 22.14 | 22.51 | 22.14 | 22.44 | 00:00:00 | | 2007-12-26 | 1,419,000 | 22.52 | 22.54 | 22.37 | 22.50 | 00:00:00 | | 2007-12-27 | 2,899,000 | 22.29 | 22.65 | 21.95 | 21.98 | 00:00:00 | | 2007-12-28 | 3,132,400 | 22.17 | 22.23 | 21.75 | 21.92 | 00:00:00 | | 2007-12-31 | 2,470,700 | 21.79 | 21.97 | 21.64 | 21.87 | 00:00:00 | | 2008-01-02 | 6,928,700 | 21.72 | 22.00 | 21.00 | 21.12 | 00:00:00 | | 2008-01-03 | 3,559,300 | 21.10 | 21.18 | 20.91 | 21.01 | 00:00:00 | | 2008-01-04 | 6,668,400 | 21.11 | 21.17 | 20.18 | 20.36 | 00:00:00 | | 2008-01-07 | 4,918,900 | 20.40 | 20.78 | 20.21 | 20.46 | 00:00:00 | | 2008-01-08 | 8,849,000 | 20.23 | 20.66 | 19.67 | 19.70 | 00:00:00 | | 2008-01-09 | 6,032,700 | 19.80 | 20.02 | 19.49 | 20.00 | 00:00:00 | | 2008-01-10 | 6,965,400 | 19.86 | 20.28 | 19.57 | 20.14 | 00:00:00 | | 2008-01-11 | 5,927,100 | 19.98 | 20.13 | 19.40 | 19.52 | 00:00:00 | | 2008-01-14 | 5,386,200 | 19.74 | 19.87 | 19.51 | 19.83 | 00:00:00 | | 2008-01-15 | 8,658,400 | 19.28 | 19.45 | 18.95 | 19.06 | 00:00:00 | | 2008-01-16 | 9,723,600 | 19.01 | 19.95 | 18.87 | 19.61 | 00:00:00 | | 2008-01-17 | 8,814,000 | 19.79 | 20.19 | 19.08 | 19.14 | 00:00:00 | | 2008-01-18 | 18,907,400 | 19.37 | 22.00 | 19.08 | 21.53 | 00:00:00 | | 2008-01-22 | 10,645,200 | 20.75 | 21.39 | 20.68 | 21.10 | 00:00:00 | | 2008-01-23 | 12,760,600 | 20.70 | 21.73 | 20.65 | 21.50 | 00:00:00 | | 2008-01-24 | 8,945,400 | 21.07 | 22.12 | 21.02 | 22.12 | 00:00:00 | | 2008-01-25 | 9,781,400 | 22.13 | 22.25 | 21.21 | 21.35 | 00:00:00 | | 2008-01-28 | 5,807,200 | 21.34 | 21.90 | 21.12 | 21.89 | 00:00:00 | | 2008-01-29 | 5,058,300 | 22.00 | 22.01 | 21.53 | 21.63 | 00:00:00 | | 2008-01-30 | 6,552,100 | 21.68 | 22.24 | 21.53 | 22.03 | 00:00:00 | | 2008-01-31 | 8,946,800 | 21.93 | 22.27 | 21.70 | 21.87 | 00:00:00 | | 2008-02-01 | 10,051,900 | 22.62 | 23.39 | 22.25 | 23.33 | 00:00:00 | | 2008-02-04 | 7,075,900 | 23.02 | 23.25 | 22.19 | 22.23 | 00:00:00 | | 2008-02-05 | 6,922,000 | 22.07 | 22.16 | 21.54 | 21.62 | 00:00:00 | | 2008-02-06 | 7,045,200 | 21.70 | 21.80 | 20.77 | 20.96 | 00:00:00 | | 2008-02-07 | 10,271,000 | 20.31 | 21.45 | 20.11 | 21.21 | 00:00:00 | | 2008-02-08 | 6,184,200 | 21.19 | 21.71 | 20.99 | 21.43 | 00:00:00 | | 2008-02-11 | 6,533,000 | 21.49 | 22.20 | 21.33 | 21.98 | 00:00:00 | | 2008-02-12 | 5,980,600 | 22.21 | 22.34 | 21.78 | 21.87 | 00:00:00 | | 2008-02-13 | 4,799,800 | 22.13 | 22.55 | 21.98 | 22.46 | 00:00:00 | | 2008-02-14 | 5,702,700 | 22.49 | 22.49 | 21.72 | 21.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
