|
 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 | | 2008-02-14 | 5,702,700 | 22.49 | 22.49 | 21.72 | 21.83 | 00:00:00 | | 2008-02-15 | 4,070,700 | 21.50 | 21.94 | 21.39 | 21.57 | 00:00:00 | | 2008-02-19 | 5,868,300 | 21.87 | 22.05 | 21.44 | 21.57 | 00:00:00 | | 2008-02-20 | 8,449,400 | 21.74 | 22.02 | 21.35 | 21.89 | 00:00:00 | | 2008-02-21 | 8,078,400 | 21.82 | 22.43 | 21.69 | 21.76 | 00:00:00 | | 2008-02-22 | 8,601,400 | 21.91 | 21.91 | 21.06 | 21.59 | 00:00:00 | | 2008-02-25 | 8,319,000 | 21.71 | 22.33 | 21.50 | 22.24 | 00:00:00 | | 2008-02-26 | 8,710,600 | 22.40 | 23.02 | 22.27 | 22.67 | 00:00:00 | | 2008-02-27 | 8,587,400 | 23.01 | 23.39 | 22.66 | 23.12 | 00:00:00 | | 2008-02-28 | 5,654,300 | 22.91 | 22.98 | 22.42 | 22.57 | 00:00:00 | | 2008-02-29 | 11,979,800 | 22.16 | 22.52 | 22.06 | 22.36 | 00:00:00 | | 2008-03-03 | 9,149,900 | 22.36 | 22.55 | 21.82 | 22.12 | 00:00:00 | | 2008-03-04 | 7,589,700 | 22.06 | 22.55 | 21.79 | 22.44 | 00:00:00 | | 2008-03-05 | 7,554,900 | 22.53 | 23.20 | 22.45 | 22.79 | 00:00:00 | | 2008-03-06 | 5,017,100 | 22.64 | 22.84 | 22.24 | 22.24 | 00:00:00 | | 2008-03-07 | 8,078,100 | 22.22 | 23.00 | 22.21 | 22.63 | 00:00:00 | | 2008-03-10 | 5,675,100 | 22.57 | 22.80 | 22.15 | 22.21 | 00:00:00 | | 2008-03-11 | 10,110,900 | 23.14 | 23.66 | 22.67 | 23.66 | 00:00:00 | | 2008-03-12 | 7,664,200 | 23.48 | 23.98 | 23.47 | 23.73 | 00:00:00 | | 2008-03-13 | 8,438,500 | 23.43 | 24.10 | 23.14 | 23.88 | 00:00:00 | | 2008-03-14 | 8,501,100 | 23.67 | 24.09 | 23.03 | 23.42 | 00:00:00 | | 2008-03-17 | 7,613,900 | 23.46 | 24.05 | 23.10 | 23.74 | 00:00:00 | | 2008-03-18 | 11,433,900 | 23.71 | 24.17 | 23.38 | 24.16 | 00:00:00 | | 2008-03-19 | 9,326,500 | 24.19 | 24.50 | 23.69 | 23.69 | 00:00:00 | | 2008-03-20 | 7,994,800 | 23.69 | 24.08 | 23.50 | 23.98 | 00:00:00 | | 2008-03-24 | 7,946,800 | 24.19 | 25.41 | 24.11 | 24.72 | 00:00:00 | | 2008-03-25 | 7,746,900 | 24.79 | 25.24 | 24.63 | 24.94 | 00:00:00 | | 2008-03-26 | 5,651,900 | 24.72 | 24.97 | 24.24 | 24.44 | 00:00:00 | | 2008-03-27 | 9,238,700 | 24.44 | 24.51 | 23.55 | 23.55 | 00:00:00 | | 2008-03-28 | 10,196,900 | 23.50 | 23.71 | 23.06 | 23.09 | 00:00:00 | | 2008-03-31 | 7,084,300 | 23.23 | 23.83 | 23.09 | 23.75 | 00:00:00 | | 2008-04-01 | 7,013,800 | 24.09 | 24.66 | 24.00 | 24.59 | 00:00:00 | | 2008-04-02 | 5,568,100 | 24.67 | 25.02 | 24.49 | 24.64 | 00:00:00 | | 2008-04-03 | 8,224,600 | 24.47 | 24.95 | 24.05 | 24.60 | 00:00:00 | | 2008-04-04 | 9,259,600 | 24.74 | 25.03 | 24.28 | 24.53 | 00:00:00 | | 2008-04-07 | 8,011,900 | 24.58 | 24.92 | 24.27 | 24.45 | 00:00:00 | | 2008-04-08 | 7,367,900 | 24.26 | 24.37 | 23.98 | 24.17 | 00:00:00 | | 2008-04-09 | 8,578,700 | 24.00 | 24.51 | 24.00 | 24.51 | 00:00:00 | | 2008-04-10 | 7,839,500 | 24.59 | 25.11 | 24.29 | 24.89 | 00:00:00 | | 2008-04-11 | 5,883,100 | 24.51 | 24.60 | 23.86 | 23.93 | 00:00:00 | | 2008-04-14 | 5,864,100 | 23.88 | 24.08 | 23.37 | 23.43 | 00:00:00 | | 2008-04-15 | 9,789,000 | 23.11 | 23.16 | 22.47 | 22.96 | 00:00:00 | | 2008-04-16 | 10,219,200 | 23.30 | 24.07 | 23.25 | 23.85 | 00:00:00 | | 2008-04-17 | 8,283,700 | 24.30 | 24.35 | 23.11 | 23.63 | 00:00:00 | | 2008-04-18 | 10,183,600 | 24.10 | 24.91 | 23.90 | 24.63 | 00:00:00 | | 2008-04-21 | 8,705,700 | 24.51 | 25.45 | 24.35 | 25.33 | 00:00:00 | | 2008-04-22 | 5,847,000 | 25.15 | 25.15 | 24.41 | 24.80 | 00:00:00 | | 2008-04-23 | 15,269,700 | 25.10 | 25.94 | 24.94 | 25.77 | 00:00:00 | | 2008-04-24 | 11,973,100 | 24.28 | 25.37 | 24.25 | 24.87 | 00:00:00 | | 2008-04-25 | 6,042,400 | 24.99 | 24.99 | 24.18 | 24.84 | 00:00:00 | | 2008-04-28 | 6,746,700 | 24.96 | 25.09 | 24.63 | 24.97 | 00:00:00 | | 2008-04-29 | 3,917,400 | 24.98 | 25.24 | 24.78 | 25.06 | 00:00:00 | | 2008-04-30 | 5,828,700 | 25.08 | 25.26 | 24.60 | 24.77 | 00:00:00 | | 2008-05-01 | 4,976,700 | 24.61 | 25.84 | 24.61 | 25.64 | 00:00:00 | | 2008-05-02 | 4,938,800 | 25.99 | 26.17 | 25.29 | 25.75 | 00:00:00 | | 2008-05-05 | 5,005,000 | 25.59 | 25.85 | 25.12 | 25.24 | 00:00:00 | | 2008-05-06 | 5,256,100 | 25.10 | 25.88 | 24.77 | 25.87 | 00:00:00 | | 2008-05-07 | 8,501,300 | 25.75 | 26.12 | 25.52 | 25.72 | 00:00:00 | | 2008-05-08 | 5,336,600 | 25.76 | 26.14 | 25.59 | 25.80 | 00:00:00 | | 2008-05-09 | 4,585,100 | 25.50 | 26.08 | 25.37 | 25.75 | 00:00:00 | | 2008-05-12 | 4,941,600 | 25.85 | 26.39 | 25.73 | 26.34 | 00:00:00 | | 2008-05-13 | 4,074,000 | 26.39 | 26.48 | 26.15 | 26.35 | 00:00:00 | | 2008-05-14 | 8,089,100 | 26.50 | 27.27 | 26.35 | 26.46 | 00:00:00 | | 2008-05-15 | 5,714,400 | 26.30 | 27.05 | 26.30 | 26.96 | 00:00:00 | | 2008-05-16 | 5,618,000 | 27.12 | 27.14 | 26.41 | 26.94 | 00:00:00 | | 2008-05-19 | 6,619,500 | 27.10 | 27.74 | 27.02 | 27.24 | 00:00:00 | | 2008-05-20 | 5,426,000 | 26.99 | 27.28 | 26.61 | 26.86 | 00:00:00 | | 2008-05-21 | 7,999,600 | 26.72 | 27.09 | 25.95 | 26.27 | 00:00:00 | | 2008-05-22 | 5,426,100 | 26.44 | 26.78 | 26.05 | 26.38 | 00:00:00 | | 2008-05-23 | 3,550,400 | 26.29 | 26.39 | 25.86 | 26.22 | 00:00:00 | | 2008-05-27 | 6,302,300 | 26.16 | 26.98 | 26.16 | 26.86 | 00:00:00 | | 2008-05-28 | 4,337,000 | 26.98 | 27.00 | 26.50 | 26.84 | 00:00:00 | | 2008-05-29 | 4,471,900 | 26.74 | 27.15 | 26.74 | 26.96 | 00:00:00 | | 2008-05-30 | 5,514,400 | 27.01 | 27.34 | 27.01 | 27.20 | 00:00:00 | | 2008-06-02 | 7,160,100 | 27.15 | 27.42 | 26.48 | 26.76 | 00:00:00 | | 2008-06-03 | 8,056,700 | 26.87 | 27.27 | 26.52 | 26.92 | 00:00:00 | | 2008-06-04 | 9,579,600 | 26.99 | 28.14 | 26.99 | 27.86 | 00:00:00 | | 2008-06-05 | 6,650,200 | 27.99 | 28.21 | 27.59 | 28.16 | 00:00:00 | | 2008-06-06 | 7,299,400 | 27.90 | 28.15 | 27.21 | 27.29 | 00:00:00 | | 2008-06-09 | 6,548,300 | 27.38 | 27.46 | 26.58 | 27.19 | 00:00:00 | | 2008-06-10 | 6,506,900 | 27.00 | 27.21 | 26.65 | 26.89 | 00:00:00 | | 2008-06-11 | 7,044,600 | 26.80 | 26.90 | 26.04 | 26.05 | 00:00:00 | | 2008-06-12 | 6,958,800 | 26.09 | 26.57 | 25.91 | 26.06 | 00:00:00 | | 2008-06-13 | 8,311,200 | 26.38 | 27.50 | 26.29 | 27.47 | 00:00:00 | | 2008-06-16 | 5,902,500 | 27.29 | 28.00 | 27.17 | 27.75 | 00:00:00 | | 2008-06-17 | 3,950,200 | 27.76 | 27.85 | 27.30 | 27.32 | 00:00:00 | | 2008-06-18 | 7,033,900 | 27.26 | 27.39 | 26.95 | 27.21 | 00:00:00 | | 2008-06-19 | 7,608,300 | 27.34 | 28.20 | 27.00 | 27.85 | 00:00:00 | | 2008-06-20 | 8,532,600 | 27.57 | 27.67 | 27.12 | 27.36 | 00:00:00 | | 2008-06-23 | 4,489,500 | 27.58 | 27.82 | 26.96 | 26.96 | 00:00:00 | | 2008-06-24 | 9,107,400 | 26.89 | 27.33 | 26.68 | 26.68 | 00:00:00 | | 2008-06-25 | 8,683,800 | 26.98 | 27.76 | 26.76 | 27.28 | 00:00:00 | | 2008-06-26 | 7,750,200 | 26.99 | 27.00 | 25.93 | 26.07 | 00:00:00 | | 2008-06-27 | 15,349,200 | 25.91 | 26.07 | 24.78 | 25.27 | 00:00:00 | | 2008-06-30 | 7,076,800 | 25.01 | 25.74 | 25.01 | 25.25 | 00:00:00 | | 2008-07-01 | 13,248,600 | 24.47 | 24.51 | 23.58 | 24.29 | 00:00:00 | | 2008-07-02 | 8,527,100 | 24.48 | 24.54 | 23.69 | 23.78 | 00:00:00 | | 2008-07-03 | 4,670,000 | 23.90 | 24.12 | 23.32 | 23.72 | 00:00:00 | | 2008-07-07 | 7,536,700 | 24.00 | 24.53 | 23.62 | 23.93 | 00:00:00 | | 2008-07-08 | 8,108,200 | 23.84 | 24.21 | 23.50 | 23.89 | 00:00:00 | | 2008-07-09 | 7,289,100 | 23.58 | 23.85 | 23.04 | 23.06 | 00:00:00 | | 2008-07-10 | 9,256,800 | 22.95 | 23.69 | 22.69 | 23.50 | 00:00:00 | | 2008-07-11 | 7,676,400 | 23.25 | 23.95 | 23.07 | 23.59 | 00:00:00 | | 2008-07-14 | 5,525,200 | 23.77 | 23.95 | 23.11 | 23.32 | 00:00:00 | | 2008-07-15 | 8,691,500 | 23.08 | 24.29 | 23.08 | 23.85 | 00:00:00 | | 2008-07-16 | 15,442,100 | 24.22 | 25.63 | 24.21 | 25.21 | 00:00:00 | | 2008-07-17 | 14,214,500 | 24.37 | 25.00 | 23.55 | 23.94 | 00:00:00 | | 2008-07-18 | 8,996,200 | 23.83 | 24.61 | 23.59 | 24.36 | 00:00:00 | | 2008-07-21 | 6,647,900 | 24.45 | 24.55 | 23.68 | 23.95 | 00:00:00 | | 2008-07-22 | 9,113,900 | 23.75 | 24.18 | 23.50 | 23.92 | 00:00:00 | | 2008-07-23 | 6,713,100 | 23.81 | 24.61 | 23.47 | 24.54 | 00:00:00 | | 2008-07-24 | 6,909,900 | 24.06 | 24.32 | 23.91 | 24.11 | 00:00:00 | | 2008-07-25 | 6,562,000 | 24.40 | 24.55 | 23.92 | 24.50 | 00:00:00 | | 2008-07-28 | 6,578,400 | 24.27 | 24.52 | 24.16 | 24.34 | 00:00:00 | | 2008-07-29 | 8,276,300 | 24.48 | 25.24 | 24.46 | 24.98 | 00:00:00 | | 2008-07-30 | 6,785,200 | 25.01 | 25.31 | 24.55 | 24.90 | 00:00:00 | | 2008-07-31 | 5,552,500 | 24.64 | 25.32 | 24.54 | 24.83 | 00:00:00 | | 2008-08-01 | 6,170,900 | 24.85 | 25.08 | 24.14 | 24.84 | 00:00:00 | | 2008-08-04 | 5,917,500 | 24.97 | 25.05 | 24.65 | 24.84 | 00:00:00 | | 2008-08-05 | 5,610,600 | 25.01 | 25.38 | 24.81 | 25.33 | 00:00:00 | | 2008-08-06 | 6,026,800 | 25.45 | 25.98 | 25.20 | 25.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
