|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 8,665,300 | 17.44 | 17.74 | 17.29 | 17.51 | 00:00:00 | 2009-01-29 | 8,023,800 | 17.34 | 17.47 | 16.93 | 17.28 | 00:00:00 | 2009-01-30 | 7,293,700 | 17.38 | 17.47 | 16.76 | 16.85 | 00:00:00 | 2009-02-02 | 8,855,600 | 16.58 | 17.18 | 16.33 | 16.75 | 00:00:00 | 2009-02-03 | 6,542,300 | 16.65 | 17.18 | 16.48 | 17.13 | 00:00:00 | 2009-02-04 | 9,139,800 | 17.13 | 17.61 | 17.06 | 17.19 | 00:00:00 | 2009-02-05 | 12,815,200 | 16.92 | 18.49 | 16.81 | 18.30 | 00:00:00 | 2009-02-06 | 7,503,300 | 18.27 | 18.88 | 18.18 | 18.69 | 00:00:00 | 2009-02-09 | 6,520,900 | 18.60 | 18.70 | 18.16 | 18.37 | 00:00:00 | 2009-02-10 | 9,390,100 | 18.28 | 18.87 | 17.61 | 17.78 | 00:00:00 | 2009-02-11 | 6,852,800 | 17.89 | 17.98 | 17.40 | 17.73 | 00:00:00 | 2009-02-12 | 9,677,600 | 17.48 | 18.19 | 17.30 | 18.14 | 00:00:00 | 2009-02-13 | 6,022,500 | 18.18 | 18.61 | 17.98 | 18.42 | 00:00:00 | 2009-02-17 | 9,714,200 | 17.99 | 18.01 | 17.13 | 17.25 | 00:00:00 | 2009-02-18 | 5,388,000 | 17.28 | 17.67 | 17.05 | 17.26 | 00:00:00 | 2009-02-19 | 8,508,900 | 17.47 | 17.47 | 16.52 | 16.52 | 00:00:00 | 2009-02-20 | 9,497,800 | 16.52 | 17.01 | 16.30 | 16.79 | 00:00:00 | 2009-02-23 | 6,948,300 | 16.75 | 16.98 | 16.11 | 16.17 | 00:00:00 | 2009-02-24 | 8,756,800 | 16.39 | 17.25 | 16.30 | 17.13 | 00:00:00 | 2009-02-25 | 12,614,200 | 17.00 | 18.22 | 16.78 | 17.84 | 00:00:00 | 2009-02-26 | 12,586,000 | 18.10 | 18.91 | 17.67 | 17.78 | 00:00:00 | 2009-02-27 | 11,158,400 | 17.60 | 18.20 | 17.54 | 17.68 | 00:00:00 | 2009-03-02 | 9,361,700 | 17.38 | 17.75 | 16.66 | 16.71 | 00:00:00 | 2009-03-03 | 13,094,500 | 17.64 | 17.64 | 16.92 | 17.37 | 00:00:00 | 2009-03-04 | 14,757,100 | 17.89 | 18.74 | 17.82 | 18.52 | 00:00:00 | 2009-03-05 | 15,165,100 | 18.44 | 18.84 | 18.03 | 18.17 | 00:00:00 | 2009-03-06 | 11,374,600 | 18.38 | 18.64 | 17.25 | 17.82 | 00:00:00 | 2009-03-09 | 11,688,800 | 17.70 | 18.31 | 17.25 | 17.31 | 00:00:00 | 2009-03-10 | 11,673,000 | 17.36 | 18.25 | 17.36 | 18.22 | 00:00:00 | 2009-03-11 | 9,226,600 | 18.35 | 18.67 | 18.13 | 18.53 | 00:00:00 | 2009-03-12 | 10,955,500 | 18.54 | 19.22 | 18.38 | 19.11 | 00:00:00 | 2009-03-13 | 9,253,700 | 19.06 | 19.29 | 18.73 | 19.22 | 00:00:00 | 2009-03-16 | 12,711,300 | 19.24 | 19.30 | 18.26 | 18.39 | 00:00:00 | 2009-03-17 | 8,767,100 | 18.49 | 19.42 | 18.38 | 19.37 | 00:00:00 | 2009-03-18 | 17,826,900 | 19.61 | 20.42 | 19.31 | 20.11 | 00:00:00 | 2009-03-19 | 11,824,700 | 20.32 | 20.58 | 19.79 | 19.92 | 00:00:00 | 2009-03-20 | 12,749,900 | 19.86 | 20.15 | 19.01 | 19.30 | 00:00:00 | 2009-03-23 | 7,802,700 | 19.63 | 20.27 | 19.51 | 20.26 | 00:00:00 | 2009-03-24 | 7,029,500 | 19.93 | 20.05 | 19.59 | 19.71 | 00:00:00 | 2009-03-25 | 10,355,700 | 19.99 | 20.50 | 19.48 | 19.94 | 00:00:00 | 2009-03-26 | 10,654,200 | 20.41 | 20.55 | 19.95 | 20.38 | 00:00:00 | 2009-03-27 | 9,838,500 | 20.08 | 20.18 | 19.47 | 19.49 | 00:00:00 | 2009-03-30 | 9,453,900 | 19.25 | 19.33 | 18.83 | 19.25 | 00:00:00 | 2009-03-31 | 9,343,400 | 19.32 | 19.60 | 18.90 | 19.16 | 00:00:00 | 2009-04-01 | 8,626,400 | 19.00 | 19.43 | 18.74 | 19.39 | 00:00:00 | 2009-04-02 | 7,604,900 | 19.72 | 20.30 | 19.58 | 19.99 | 00:00:00 | 2009-04-03 | 7,303,200 | 19.85 | 20.02 | 19.38 | 19.99 | 00:00:00 | 2009-04-06 | 6,108,600 | 19.65 | 19.87 | 19.23 | 19.78 | 00:00:00 | 2009-04-07 | 5,768,900 | 19.47 | 19.64 | 18.99 | 19.18 | 00:00:00 | 2009-04-08 | 5,658,200 | 19.45 | 19.89 | 19.19 | 19.71 | 00:00:00 | 2009-04-09 | 5,742,300 | 20.07 | 20.48 | 19.98 | 20.40 | 00:00:00 | 2009-04-13 | 9,347,500 | 20.50 | 20.50 | 19.66 | 20.31 | 00:00:00 | 2009-04-14 | 9,333,500 | 20.30 | 20.94 | 20.09 | 20.71 | 00:00:00 | 2009-04-15 | 7,564,300 | 20.38 | 20.61 | 20.15 | 20.59 | 00:00:00 | 2009-04-16 | 10,344,500 | 20.77 | 21.90 | 20.75 | 21.74 | 00:00:00 | 2009-04-17 | 7,614,200 | 21.67 | 21.74 | 21.14 | 21.58 | 00:00:00 | 2009-04-20 | 9,989,200 | 21.05 | 21.33 | 20.51 | 20.57 | 00:00:00 | 2009-04-21 | 9,825,900 | 20.52 | 20.93 | 20.11 | 20.71 | 00:00:00 | 2009-04-22 | 12,147,400 | 20.21 | 21.54 | 20.10 | 20.93 | 00:00:00 | 2009-04-23 | 16,490,200 | 20.56 | 20.69 | 19.10 | 19.75 | 00:00:00 | 2009-04-24 | 10,257,800 | 19.90 | 20.34 | 19.30 | 20.22 | 00:00:00 | 2009-04-27 | 7,187,700 | 19.74 | 20.36 | 19.66 | 20.13 | 00:00:00 | 2009-04-28 | 6,095,400 | 20.12 | 20.28 | 19.85 | 19.94 | 00:00:00 | 2009-04-29 | 6,975,000 | 20.02 | 20.24 | 19.81 | 19.93 | 00:00:00 | 2009-04-30 | 7,730,700 | 20.18 | 20.89 | 20.00 | 20.44 | 00:00:00 | 2009-05-01 | 5,230,500 | 20.63 | 20.66 | 19.98 | 20.45 | 00:00:00 | 2009-05-04 | 5,671,800 | 20.95 | 21.48 | 20.60 | 21.08 | 00:00:00 | 2009-05-05 | 9,367,700 | 21.01 | 21.05 | 20.23 | 20.62 | 00:00:00 | 2009-05-06 | 7,521,800 | 20.51 | 20.90 | 20.01 | 20.66 | 00:00:00 | 2009-05-07 | 10,704,000 | 20.75 | 20.75 | 19.06 | 19.35 | 00:00:00 | 2009-05-08 | 11,690,600 | 19.35 | 19.55 | 18.37 | 18.72 | 00:00:00 | 2009-05-11 | 7,074,000 | 18.52 | 19.35 | 18.16 | 18.97 | 00:00:00 | 2009-05-12 | 6,587,400 | 19.07 | 19.14 | 18.31 | 18.70 | 00:00:00 | 2009-05-13 | 6,605,600 | 18.52 | 18.81 | 18.18 | 18.38 | 00:00:00 | 2009-05-14 | 8,641,500 | 18.44 | 19.28 | 18.38 | 19.00 | 00:00:00 | 2009-05-15 | 9,640,600 | 18.92 | 19.08 | 18.56 | 18.92 | 00:00:00 | 2009-05-18 | 6,394,400 | 18.81 | 19.28 | 18.71 | 19.27 | 00:00:00 | 2009-05-19 | 9,183,600 | 19.01 | 19.93 | 18.73 | 19.66 | 00:00:00 | 2009-05-20 | 8,385,300 | 19.86 | 20.45 | 19.53 | 19.60 | 00:00:00 | 2009-05-21 | 7,072,700 | 19.42 | 19.54 | 18.86 | 19.16 | 00:00:00 | 2009-05-22 | 5,824,000 | 19.18 | 19.53 | 18.79 | 19.26 | 00:00:00 | 2009-05-26 | 8,188,900 | 18.94 | 20.26 | 18.94 | 20.08 | 00:00:00 | 2009-05-27 | 6,581,600 | 20.04 | 20.58 | 19.99 | 20.19 | 00:00:00 | 2009-05-28 | 6,007,000 | 20.25 | 20.55 | 19.76 | 20.51 | 00:00:00 | 2009-05-29 | 5,563,200 | 20.41 | 20.80 | 20.15 | 20.74 | 00:00:00 | 2009-06-01 | 7,224,200 | 20.82 | 21.84 | 20.82 | 21.61 | 00:00:00 | 2009-06-02 | 7,075,100 | 21.61 | 21.71 | 20.83 | 21.01 | 00:00:00 | 2009-06-03 | 6,428,900 | 20.75 | 21.02 | 20.55 | 20.99 | 00:00:00 | 2009-06-04 | 5,607,200 | 20.98 | 21.46 | 20.77 | 21.16 | 00:00:00 | 2009-06-05 | 4,294,700 | 21.35 | 21.44 | 20.65 | 20.92 | 00:00:00 | 2009-06-08 | 4,513,200 | 20.95 | 21.31 | 20.62 | 21.13 | 00:00:00 | 2009-06-09 | 7,897,600 | 21.63 | 22.07 | 21.50 | 21.85 | 00:00:00 | 2009-06-10 | 8,069,700 | 21.82 | 22.03 | 21.13 | 21.79 | 00:00:00 | 2009-06-11 | 7,605,400 | 21.80 | 21.93 | 21.38 | 21.43 | 00:00:00 | 2009-06-12 | 9,045,800 | 21.28 | 21.39 | 20.44 | 20.91 | 00:00:00 | 2009-06-15 | 8,972,000 | 20.55 | 20.66 | 20.06 | 20.40 | 00:00:00 | 2009-06-16 | 8,575,500 | 20.50 | 20.60 | 19.89 | 20.05 | 00:00:00 | 2009-06-17 | 7,019,500 | 20.26 | 20.57 | 19.75 | 20.35 | 00:00:00 | 2009-06-18 | 5,332,600 | 20.31 | 20.31 | 19.75 | 19.88 | 00:00:00 | 2009-06-19 | 5,514,400 | 20.19 | 20.22 | 19.92 | 20.07 | 00:00:00 | 2009-06-22 | 6,630,100 | 20.00 | 20.29 | 19.72 | 19.72 | 00:00:00 | 2009-06-23 | 4,903,300 | 19.88 | 19.92 | 19.43 | 19.62 | 00:00:00 | 2009-06-24 | 7,484,000 | 19.71 | 20.21 | 19.66 | 20.13 | 00:00:00 | 2009-06-25 | 5,065,100 | 20.07 | 20.37 | 19.89 | 20.30 | 00:00:00 | 2009-06-26 | 3,579,400 | 20.20 | 20.50 | 20.09 | 20.19 | 00:00:00 | 2009-06-29 | 5,557,900 | 20.18 | 20.41 | 19.92 | 20.34 | 00:00:00 | 2009-06-30 | 5,684,500 | 20.47 | 20.73 | 20.13 | 20.46 | 00:00:00 | 2009-07-01 | 4,882,000 | 20.59 | 21.02 | 20.40 | 20.57 | 00:00:00 | 2009-07-02 | 15,288,700 | 19.88 | 20.74 | 19.66 | 20.60 | 00:00:00 | 2009-07-06 | 7,792,000 | 20.52 | 20.59 | 19.87 | 20.06 | 00:00:00 | 2009-07-07 | 6,924,900 | 20.00 | 20.39 | 19.31 | 19.35 | 00:00:00 | 2009-07-08 | 7,718,100 | 19.44 | 19.53 | 18.97 | 19.15 | 00:00:00 | 2009-07-09 | 6,822,100 | 19.32 | 19.73 | 19.29 | 19.46 | 00:00:00 | 2009-07-10 | 6,458,100 | 19.34 | 19.69 | 19.25 | 19.38 | 00:00:00 | 2009-07-13 | 9,786,900 | 19.45 | 19.73 | 18.94 | 19.69 | 00:00:00 | 2009-07-14 | 6,689,500 | 19.59 | 19.96 | 19.48 | 19.83 | 00:00:00 | 2009-07-15 | 12,128,800 | 20.84 | 20.84 | 20.51 | 20.66 | 00:00:00 | 2009-07-16 | 21,414,200 | 19.67 | 20.32 | 19.45 | 20.26 | 00:00:00 | 2009-07-17 | 9,594,800 | 20.36 | 20.36 | 19.86 | 20.26 | 00:00:00 | 2009-07-20 | 12,205,400 | 20.26 | 20.38 | 19.68 | 19.97 | 00:00:00 | 2009-07-21 | 9,685,200 | 20.18 | 20.18 | 19.58 | 20.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|