|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 9,685,200 | 20.18 | 20.18 | 19.58 | 20.16 | 00:00:00 | | 2009-07-22 | 11,034,100 | 20.12 | 20.73 | 19.94 | 20.55 | 00:00:00 | | 2009-07-23 | 13,532,100 | 20.41 | 21.23 | 20.32 | 21.13 | 00:00:00 | | 2009-07-24 | 9,158,200 | 20.84 | 21.52 | 20.72 | 21.47 | 00:00:00 | | 2009-07-27 | 5,764,600 | 21.34 | 21.55 | 21.10 | 21.45 | 00:00:00 | | 2009-07-28 | 11,102,500 | 21.36 | 21.89 | 21.24 | 21.74 | 00:00:00 | | 2009-07-29 | 9,466,400 | 21.63 | 21.68 | 21.22 | 21.50 | 00:00:00 | | 2009-07-30 | 8,032,900 | 21.82 | 22.20 | 21.57 | 21.64 | 00:00:00 | | 2009-07-31 | 6,611,800 | 21.61 | 21.93 | 21.45 | 21.69 | 00:00:00 | | 2009-08-03 | 8,776,200 | 21.75 | 22.14 | 21.67 | 22.13 | 00:00:00 | | 2009-08-04 | 7,121,400 | 21.90 | 22.30 | 21.69 | 22.19 | 00:00:00 | | 2009-08-05 | 5,312,100 | 22.20 | 22.27 | 21.62 | 21.92 | 00:00:00 | | 2009-08-06 | 4,583,800 | 21.97 | 22.23 | 21.47 | 21.62 | 00:00:00 | | 2009-08-07 | 4,340,000 | 21.87 | 21.95 | 21.25 | 21.44 | 00:00:00 | | 2009-08-10 | 4,620,300 | 21.38 | 21.64 | 21.24 | 21.51 | 00:00:00 | | 2009-08-11 | 4,851,800 | 21.45 | 21.75 | 21.20 | 21.31 | 00:00:00 | | 2009-08-12 | 6,339,200 | 21.32 | 22.04 | 21.32 | 21.81 | 00:00:00 | | 2009-08-13 | 4,524,400 | 21.91 | 22.13 | 21.75 | 22.10 | 00:00:00 | | 2009-08-14 | 4,848,600 | 21.96 | 22.01 | 21.28 | 21.49 | 00:00:00 | | 2009-08-17 | 4,124,700 | 21.23 | 21.27 | 20.95 | 21.03 | 00:00:00 | | 2009-08-18 | 3,785,800 | 21.09 | 21.42 | 21.09 | 21.34 | 00:00:00 | | 2009-08-19 | 3,671,400 | 21.07 | 21.59 | 21.01 | 21.51 | 00:00:00 | | 2009-08-20 | 4,539,400 | 21.42 | 21.89 | 21.36 | 21.87 | 00:00:00 | | 2009-08-21 | 7,115,900 | 22.01 | 22.50 | 21.82 | 22.39 | 00:00:00 | | 2009-08-24 | 5,707,600 | 22.45 | 22.77 | 22.18 | 22.30 | 00:00:00 | | 2009-08-25 | 5,213,100 | 22.27 | 22.58 | 22.03 | 22.15 | 00:00:00 | | 2009-08-26 | 5,136,400 | 22.22 | 22.41 | 22.00 | 22.17 | 00:00:00 | | 2009-08-27 | 3,782,500 | 22.20 | 22.26 | 21.74 | 22.08 | 00:00:00 | | 2009-08-28 | 6,276,100 | 22.48 | 22.87 | 22.35 | 22.65 | 00:00:00 | | 2009-08-31 | 4,584,600 | 22.47 | 22.64 | 22.02 | 22.24 | 00:00:00 | | 2009-09-01 | 6,312,600 | 22.11 | 22.64 | 21.59 | 21.65 | 00:00:00 | | 2009-09-02 | 5,169,900 | 21.57 | 21.72 | 21.30 | 21.34 | 00:00:00 | | 2009-09-03 | 6,029,400 | 21.40 | 21.48 | 20.81 | 21.45 | 00:00:00 | | 2009-09-04 | 4,862,900 | 21.53 | 22.21 | 21.38 | 22.21 | 00:00:00 | | 2009-09-08 | 7,304,600 | 22.74 | 23.16 | 22.66 | 23.16 | 00:00:00 | | 2009-09-09 | 10,252,400 | 23.14 | 23.49 | 22.81 | 23.41 | 00:00:00 | | 2009-09-10 | 5,474,100 | 23.50 | 23.72 | 23.27 | 23.59 | 00:00:00 | | 2009-09-11 | 5,293,800 | 23.60 | 23.71 | 23.15 | 23.25 | 00:00:00 | | 2009-09-14 | 3,185,500 | 23.09 | 23.40 | 23.08 | 23.34 | 00:00:00 | | 2009-09-15 | 4,498,600 | 23.24 | 23.50 | 23.18 | 23.37 | 00:00:00 | | 2009-09-16 | 8,861,600 | 23.48 | 23.49 | 22.59 | 22.78 | 00:00:00 | | 2009-09-17 | 9,220,400 | 22.76 | 22.85 | 22.07 | 22.23 | 00:00:00 | | 2009-09-18 | 7,895,600 | 22.32 | 22.98 | 22.32 | 22.81 | 00:00:00 | | 2009-09-21 | 4,493,300 | 22.87 | 23.04 | 22.66 | 22.90 | 00:00:00 | | 2009-09-22 | 3,702,800 | 22.93 | 23.14 | 22.63 | 22.72 | 00:00:00 | | 2009-09-23 | 21,884,900 | 24.47 | 24.47 | 23.53 | 23.83 | 00:00:00 | | 2009-09-24 | 7,824,900 | 23.95 | 24.00 | 22.98 | 23.41 | 00:00:00 | | 2009-09-25 | 4,552,200 | 23.30 | 23.47 | 23.06 | 23.17 | 00:00:00 | | 2009-09-28 | 3,600,800 | 23.33 | 23.81 | 23.20 | 23.56 | 00:00:00 | | 2009-09-29 | 4,331,700 | 23.56 | 23.91 | 23.17 | 23.20 | 00:00:00 | | 2009-09-30 | 6,264,000 | 23.24 | 23.74 | 23.02 | 23.42 | 00:00:00 | | 2009-10-01 | 7,084,100 | 23.39 | 23.50 | 22.39 | 22.39 | 00:00:00 | | 2009-10-02 | 6,156,600 | 22.33 | 22.58 | 22.05 | 22.16 | 00:00:00 | | 2009-10-05 | 7,206,100 | 22.70 | 22.89 | 22.33 | 22.80 | 00:00:00 | | 2009-10-06 | 5,660,500 | 22.89 | 23.23 | 22.81 | 23.15 | 00:00:00 | | 2009-10-07 | 4,591,200 | 23.04 | 23.13 | 22.61 | 22.76 | 00:00:00 | | 2009-10-08 | 6,175,100 | 22.89 | 22.94 | 22.32 | 22.57 | 00:00:00 | | 2009-10-09 | 5,124,100 | 22.49 | 23.31 | 22.49 | 23.20 | 00:00:00 | | 2009-10-12 | 6,565,200 | 23.35 | 23.73 | 23.29 | 23.69 | 00:00:00 | | 2009-10-13 | 11,427,900 | 23.74 | 24.08 | 23.65 | 23.93 | 00:00:00 | | 2009-10-14 | 12,926,800 | 24.33 | 24.49 | 23.70 | 24.00 | 00:00:00 | | 2009-10-15 | 8,595,300 | 23.65 | 23.88 | 23.38 | 23.70 | 00:00:00 | | 2009-10-16 | 10,284,200 | 23.75 | 23.78 | 22.96 | 23.30 | 00:00:00 | | 2009-10-19 | 4,194,400 | 23.33 | 23.83 | 23.14 | 23.67 | 00:00:00 | | 2009-10-20 | 5,591,000 | 23.65 | 23.78 | 23.26 | 23.50 | 00:00:00 | | 2009-10-21 | 5,660,200 | 23.32 | 23.68 | 22.99 | 23.08 | 00:00:00 | | 2009-10-22 | 5,697,400 | 23.01 | 23.53 | 22.77 | 23.41 | 00:00:00 | | 2009-10-23 | 4,472,400 | 23.38 | 23.44 | 22.81 | 22.91 | 00:00:00 | | 2009-10-26 | 5,756,900 | 22.91 | 23.47 | 22.78 | 22.99 | 00:00:00 | | 2009-10-27 | 4,705,700 | 23.02 | 23.31 | 22.40 | 22.57 | 00:00:00 | | 2009-10-28 | 5,225,800 | 22.68 | 22.75 | 22.08 | 22.10 | 00:00:00 | | 2009-10-29 | 4,748,600 | 22.21 | 22.55 | 22.17 | 22.41 | 00:00:00 | | 2009-10-30 | 12,084,100 | 22.33 | 22.48 | 21.49 | 21.75 | 00:00:00 | | 2009-11-02 | 6,766,600 | 21.64 | 21.85 | 21.29 | 21.75 | 00:00:00 | | 2009-11-03 | 6,625,400 | 21.07 | 21.57 | 21.01 | 21.55 | 00:00:00 | | 2009-11-04 | 5,744,600 | 21.59 | 22.00 | 21.57 | 21.72 | 00:00:00 | | 2009-11-05 | 5,605,700 | 21.93 | 22.40 | 21.93 | 22.05 | 00:00:00 | | 2009-11-06 | 3,286,300 | 21.92 | 22.28 | 21.81 | 21.89 | 00:00:00 | | 2009-11-09 | 3,776,200 | 22.10 | 22.51 | 22.01 | 22.50 | 00:00:00 | | 2009-11-10 | 3,765,800 | 22.52 | 22.91 | 22.45 | 22.61 | 00:00:00 | | 2009-11-11 | 4,425,300 | 22.85 | 23.26 | 22.78 | 22.95 | 00:00:00 | | 2009-11-12 | 3,759,800 | 23.01 | 23.30 | 22.75 | 22.82 | 00:00:00 | | 2009-11-13 | 3,039,500 | 22.78 | 23.13 | 22.68 | 22.94 | 00:00:00 | | 2009-11-16 | 4,618,300 | 23.05 | 23.50 | 23.00 | 23.39 | 00:00:00 | | 2009-11-17 | 2,619,100 | 23.24 | 23.48 | 23.14 | 23.48 | 00:00:00 | | 2009-11-18 | 2,927,000 | 23.39 | 23.46 | 23.00 | 23.21 | 00:00:00 | | 2009-11-19 | 4,769,300 | 22.97 | 23.03 | 22.38 | 22.61 | 00:00:00 | | 2009-11-20 | 3,821,800 | 22.43 | 22.44 | 22.10 | 22.28 | 00:00:00 | | 2009-11-23 | 4,448,200 | 22.55 | 22.77 | 22.37 | 22.52 | 00:00:00 | | 2009-11-24 | 3,055,100 | 22.54 | 22.78 | 22.43 | 22.70 | 00:00:00 | | 2009-11-25 | 3,618,500 | 22.77 | 23.02 | 22.69 | 22.99 | 00:00:00 | | 2009-11-27 | 1,800,900 | 22.33 | 22.83 | 22.21 | 22.63 | 00:00:00 | | 2009-11-30 | 3,955,300 | 22.55 | 22.80 | 22.43 | 22.64 | 00:00:00 | | 2009-12-01 | 5,758,500 | 23.06 | 23.54 | 23.05 | 23.42 | 00:00:00 | | 2009-12-02 | 4,066,900 | 23.37 | 23.72 | 23.27 | 23.45 | 00:00:00 | | 2009-12-03 | 8,305,600 | 23.40 | 23.55 | 23.19 | 23.21 | 00:00:00 | | 2009-12-04 | 7,921,300 | 23.45 | 23.58 | 22.88 | 23.37 | 00:00:00 | | 2009-12-07 | 4,088,000 | 23.39 | 23.63 | 23.10 | 23.24 | 00:00:00 | | 2009-12-08 | 11,192,100 | 23.17 | 24.02 | 22.96 | 23.77 | 00:00:00 | | 2009-12-09 | 7,539,500 | 23.77 | 24.01 | 23.45 | 24.00 | 00:00:00 | | 2009-12-10 | 4,764,800 | 24.05 | 24.28 | 23.91 | 23.98 | 00:00:00 | | 2009-12-11 | 4,341,900 | 24.15 | 24.18 | 23.54 | 23.70 | 00:00:00 | | 2009-12-14 | 4,570,700 | 23.84 | 23.98 | 23.50 | 23.95 | 00:00:00 | | 2009-12-15 | 4,338,800 | 23.83 | 24.11 | 23.70 | 23.90 | 00:00:00 | | 2009-12-16 | 10,216,600 | 23.91 | 24.88 | 23.90 | 24.77 | 00:00:00 | | 2009-12-17 | 5,538,500 | 24.73 | 24.79 | 24.21 | 24.39 | 00:00:00 | | 2009-12-18 | 5,580,500 | 24.47 | 24.75 | 24.29 | 24.65 | 00:00:00 | | 2009-12-21 | 3,960,200 | 24.75 | 25.09 | 24.75 | 25.00 | 00:00:00 | | 2009-12-22 | 3,110,900 | 25.05 | 25.30 | 24.95 | 25.06 | 00:00:00 | | 2009-12-23 | 2,112,100 | 25.17 | 25.18 | 24.89 | 25.06 | 00:00:00 | | 2009-12-24 | 956,400 | 25.17 | 25.36 | 25.09 | 25.36 | 00:00:00 | | 2009-12-28 | 2,201,700 | 25.43 | 25.45 | 25.10 | 25.23 | 00:00:00 | | 2009-12-29 | 2,286,100 | 25.30 | 25.30 | 24.90 | 25.02 | 00:00:00 | | 2009-12-30 | 2,387,500 | 25.01 | 25.45 | 24.96 | 25.35 | 00:00:00 | | 2009-12-31 | 2,249,000 | 25.39 | 25.44 | 25.05 | 25.06 | 00:00:00 | | 2010-01-04 | 2,824,700 | 25.34 | 25.62 | 25.23 | 25.38 | 00:00:00 | | 2010-01-05 | 3,469,700 | 25.33 | 25.48 | 24.85 | 25.06 | 00:00:00 | | 2010-01-06 | 6,329,200 | 25.00 | 25.38 | 24.70 | 24.89 | 00:00:00 | | 2010-01-07 | 9,252,700 | 24.86 | 24.86 | 24.35 | 24.64 | 00:00:00 | | 2010-01-08 | 5,005,800 | 24.54 | 25.05 | 24.39 | 25.00 | 00:00:00 | | 2010-01-11 | 5,611,800 | 25.01 | 25.14 | 24.41 | 24.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
