|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 4,890,400 | 25.61 | 25.61 | 24.94 | 25.33 | 00:00:00 | | 2010-07-06 | 10,336,100 | 25.61 | 25.95 | 25.17 | 25.39 | 00:00:00 | | 2010-07-07 | 13,727,500 | 25.43 | 26.95 | 25.31 | 26.91 | 00:00:00 | | 2010-07-08 | 12,860,000 | 26.97 | 27.10 | 26.61 | 27.02 | 00:00:00 | | 2010-07-09 | 7,226,700 | 27.02 | 27.68 | 26.88 | 27.62 | 00:00:00 | | 2010-07-12 | 7,039,000 | 27.57 | 28.22 | 27.52 | 27.84 | 00:00:00 | | 2010-07-13 | 9,526,000 | 28.04 | 28.85 | 27.95 | 28.64 | 00:00:00 | | 2010-07-14 | 9,442,400 | 28.75 | 29.12 | 27.97 | 28.18 | 00:00:00 | | 2010-07-15 | 8,442,500 | 28.19 | 28.61 | 27.73 | 28.54 | 00:00:00 | | 2010-07-16 | 9,481,600 | 28.27 | 28.34 | 27.54 | 27.59 | 00:00:00 | | 2010-07-19 | 9,264,500 | 27.74 | 28.71 | 27.74 | 28.71 | 00:00:00 | | 2010-07-20 | 9,905,100 | 27.97 | 28.48 | 27.42 | 28.45 | 00:00:00 | | 2010-07-21 | 10,079,800 | 28.20 | 28.27 | 27.40 | 27.80 | 00:00:00 | | 2010-07-22 | 11,464,100 | 27.67 | 28.92 | 27.52 | 28.78 | 00:00:00 | | 2010-07-23 | 10,400,900 | 28.67 | 29.35 | 28.18 | 29.20 | 00:00:00 | | 2010-07-26 | 6,591,900 | 29.10 | 29.32 | 28.68 | 29.28 | 00:00:00 | | 2010-07-27 | 9,602,600 | 29.30 | 29.40 | 28.87 | 28.93 | 00:00:00 | | 2010-07-28 | 5,755,100 | 28.78 | 28.93 | 28.36 | 28.50 | 00:00:00 | | 2010-07-29 | 9,104,500 | 28.55 | 28.79 | 27.50 | 27.81 | 00:00:00 | | 2010-07-30 | 8,919,400 | 27.55 | 28.13 | 27.04 | 27.92 | 00:00:00 | | 2010-08-02 | 6,183,600 | 28.11 | 28.19 | 27.69 | 28.06 | 00:00:00 | | 2010-08-03 | 3,745,500 | 28.01 | 28.03 | 27.64 | 27.87 | 00:00:00 | | 2010-08-04 | 3,350,100 | 27.93 | 28.08 | 27.58 | 28.04 | 00:00:00 | | 2010-08-05 | 4,324,300 | 27.96 | 28.31 | 27.73 | 27.87 | 00:00:00 | | 2010-08-06 | 4,501,200 | 27.60 | 28.08 | 27.45 | 27.91 | 00:00:00 | | 2010-08-09 | 3,996,400 | 27.91 | 27.94 | 27.48 | 27.73 | 00:00:00 | | 2010-08-10 | 8,126,800 | 27.53 | 27.66 | 27.10 | 27.56 | 00:00:00 | | 2010-08-11 | 8,545,600 | 27.04 | 27.11 | 26.70 | 26.85 | 00:00:00 | | 2010-08-12 | 14,968,100 | 25.06 | 26.85 | 24.28 | 25.50 | 00:00:00 | | 2010-08-13 | 8,229,200 | 25.35 | 25.66 | 25.03 | 25.04 | 00:00:00 | | 2010-08-16 | 5,909,500 | 24.80 | 25.33 | 24.48 | 25.11 | 00:00:00 | | 2010-08-17 | 6,004,000 | 25.22 | 25.69 | 25.09 | 25.41 | 00:00:00 | | 2010-08-18 | 7,544,800 | 25.35 | 25.83 | 25.18 | 25.64 | 00:00:00 | | 2010-08-19 | 5,775,000 | 25.50 | 25.81 | 25.19 | 25.30 | 00:00:00 | | 2010-08-20 | 5,198,200 | 25.25 | 25.64 | 25.18 | 25.45 | 00:00:00 | | 2010-08-23 | 7,925,400 | 25.58 | 25.60 | 24.88 | 25.05 | 00:00:00 | | 2010-08-24 | 7,019,900 | 24.67 | 25.00 | 24.49 | 24.89 | 00:00:00 | | 2010-08-25 | 6,914,300 | 24.76 | 25.07 | 24.45 | 24.95 | 00:00:00 | | 2010-08-26 | 7,040,700 | 25.10 | 25.16 | 24.34 | 24.48 | 00:00:00 | | 2010-08-27 | 8,302,600 | 24.63 | 25.00 | 23.96 | 24.93 | 00:00:00 | | 2010-08-30 | 6,034,400 | 24.75 | 24.92 | 24.31 | 24.31 | 00:00:00 | | 2010-08-31 | 8,847,000 | 24.14 | 24.54 | 24.00 | 24.14 | 00:00:00 | | 2010-09-01 | 7,879,100 | 24.45 | 25.10 | 24.44 | 24.67 | 00:00:00 | | 2010-09-02 | 6,230,300 | 24.86 | 25.30 | 24.63 | 25.18 | 00:00:00 | | 2010-09-03 | 5,261,700 | 25.44 | 25.76 | 25.10 | 25.39 | 00:00:00 | | 2010-09-07 | 5,038,700 | 25.24 | 25.39 | 24.85 | 24.97 | 00:00:00 | | 2010-09-08 | 8,261,700 | 24.95 | 25.16 | 24.56 | 25.13 | 00:00:00 | | 2010-09-09 | 7,102,100 | 25.38 | 25.43 | 24.72 | 24.76 | 00:00:00 | | 2010-09-10 | 5,344,700 | 24.75 | 24.94 | 24.27 | 24.67 | 00:00:00 | | 2010-09-13 | 5,156,500 | 24.81 | 25.41 | 24.81 | 25.28 | 00:00:00 | | 2010-09-14 | 10,873,700 | 25.32 | 26.25 | 25.27 | 26.13 | 00:00:00 | | 2010-09-15 | 5,883,300 | 26.00 | 26.17 | 25.81 | 26.06 | 00:00:00 | | 2010-09-16 | 5,435,000 | 26.03 | 26.33 | 25.94 | 26.27 | 00:00:00 | | 2010-09-17 | 8,697,900 | 26.34 | 26.74 | 26.18 | 26.45 | 00:00:00 | | 2010-09-20 | 9,585,000 | 26.15 | 26.25 | 25.69 | 26.18 | 00:00:00 | | 2010-09-21 | 5,209,200 | 26.15 | 26.22 | 25.92 | 26.02 | 00:00:00 | | 2010-09-22 | 13,001,400 | 25.73 | 25.75 | 24.96 | 25.33 | 00:00:00 | | 2010-09-23 | 6,796,000 | 25.18 | 25.78 | 24.98 | 25.34 | 00:00:00 | | 2010-09-24 | 8,260,100 | 25.70 | 26.59 | 25.64 | 26.54 | 00:00:00 | | 2010-09-27 | 3,698,400 | 26.54 | 26.55 | 26.09 | 26.18 | 00:00:00 | | 2010-09-28 | 7,246,100 | 26.43 | 26.83 | 25.95 | 26.81 | 00:00:00 | | 2010-09-29 | 9,469,200 | 26.63 | 27.21 | 26.60 | 27.05 | 00:00:00 | | 2010-09-30 | 8,313,200 | 27.15 | 27.35 | 26.31 | 26.64 | 00:00:00 | | 2010-10-01 | 9,333,400 | 26.12 | 26.60 | 25.89 | 26.35 | 00:00:00 | | 2010-10-04 | 9,820,700 | 26.39 | 26.39 | 25.30 | 25.75 | 00:00:00 | | 2010-10-05 | 5,375,000 | 26.00 | 26.44 | 25.85 | 26.35 | 00:00:00 | | 2010-10-06 | 8,580,200 | 25.95 | 26.05 | 25.33 | 25.71 | 00:00:00 | | 2010-10-07 | 7,533,000 | 25.74 | 25.94 | 25.42 | 25.93 | 00:00:00 | | 2010-10-08 | 9,660,800 | 25.91 | 26.21 | 25.52 | 26.08 | 00:00:00 | | 2010-10-11 | 7,449,300 | 26.03 | 26.77 | 25.92 | 26.61 | 00:00:00 | | 2010-10-12 | 8,025,100 | 26.68 | 26.96 | 26.43 | 26.83 | 00:00:00 | | 2010-10-13 | 7,186,500 | 27.00 | 27.00 | 26.35 | 26.57 | 00:00:00 | | 2010-10-14 | 5,569,700 | 26.59 | 26.80 | 26.32 | 26.48 | 00:00:00 | | 2010-10-15 | 6,536,400 | 26.72 | 26.72 | 26.25 | 26.48 | 00:00:00 | | 2010-10-18 | 5,736,300 | 26.24 | 26.48 | 25.84 | 26.34 | 00:00:00 | | 2010-10-19 | 6,683,900 | 26.09 | 26.70 | 25.83 | 26.34 | 00:00:00 | | 2010-10-20 | 9,886,300 | 26.20 | 26.34 | 25.57 | 26.01 | 00:00:00 | | 2010-10-21 | 21,191,200 | 25.32 | 25.53 | 24.77 | 25.17 | 00:00:00 | | 2010-10-22 | 7,167,200 | 25.18 | 25.32 | 24.94 | 25.20 | 00:00:00 | | 2010-10-25 | 4,557,600 | 25.40 | 25.65 | 25.30 | 25.45 | 00:00:00 | | 2010-10-26 | 5,389,100 | 25.37 | 25.60 | 25.13 | 25.31 | 00:00:00 | | 2010-10-27 | 8,660,000 | 25.15 | 26.19 | 25.13 | 26.12 | 00:00:00 | | 2010-10-28 | 8,561,700 | 26.13 | 26.38 | 25.84 | 26.22 | 00:00:00 | | 2010-10-29 | 10,467,600 | 26.21 | 26.92 | 26.18 | 26.80 | 00:00:00 | | 2010-11-01 | 7,674,600 | 27.00 | 27.23 | 26.73 | 26.83 | 00:00:00 | | 2010-11-02 | 5,653,000 | 27.06 | 27.28 | 26.99 | 27.15 | 00:00:00 | | 2010-11-03 | 8,300,000 | 27.49 | 27.49 | 26.88 | 27.24 | 00:00:00 | | 2010-11-04 | 12,164,000 | 27.53 | 27.95 | 27.37 | 27.85 | 00:00:00 | | 2010-11-05 | 5,099,200 | 27.90 | 27.92 | 27.61 | 27.73 | 00:00:00 | | 2010-11-08 | 7,675,500 | 27.51 | 27.88 | 27.50 | 27.82 | 00:00:00 | | 2010-11-09 | 6,351,800 | 27.85 | 27.90 | 27.20 | 27.37 | 00:00:00 | | 2010-11-10 | 4,820,600 | 27.35 | 27.56 | 27.10 | 27.42 | 00:00:00 | | 2010-11-11 | 10,327,300 | 26.11 | 26.65 | 25.64 | 26.50 | 00:00:00 | | 2010-11-12 | 8,119,900 | 26.40 | 26.90 | 26.30 | 26.64 | 00:00:00 | | 2010-11-15 | 7,058,100 | 26.72 | 26.95 | 26.33 | 26.45 | 00:00:00 | | 2010-11-16 | 6,308,600 | 26.18 | 26.46 | 26.06 | 26.30 | 00:00:00 | | 2010-11-17 | 7,052,000 | 26.29 | 26.82 | 26.18 | 26.70 | 00:00:00 | | 2010-11-18 | 7,545,200 | 27.02 | 27.18 | 26.76 | 27.02 | 00:00:00 | | 2010-11-19 | 6,360,100 | 26.95 | 27.38 | 26.91 | 27.18 | 00:00:00 | | 2010-11-22 | 6,788,400 | 27.06 | 27.45 | 26.89 | 27.27 | 00:00:00 | | 2010-11-23 | 7,130,500 | 27.09 | 27.52 | 26.99 | 27.28 | 00:00:00 | | 2010-11-24 | 5,373,500 | 27.44 | 27.98 | 27.44 | 27.68 | 00:00:00 | | 2010-11-26 | 1,786,100 | 27.50 | 27.67 | 27.34 | 27.52 | 00:00:00 | | 2010-11-29 | 5,054,000 | 27.36 | 27.64 | 27.15 | 27.43 | 00:00:00 | | 2010-11-30 | 6,254,300 | 27.00 | 27.35 | 26.91 | 27.13 | 00:00:00 | | 2010-12-01 | 6,027,800 | 27.47 | 28.08 | 27.41 | 27.99 | 00:00:00 | | 2010-12-02 | 5,725,600 | 28.00 | 28.60 | 27.90 | 28.53 | 00:00:00 | | 2010-12-03 | 4,630,400 | 28.50 | 29.00 | 28.46 | 28.87 | 00:00:00 | | 2010-12-06 | 3,749,600 | 28.93 | 28.99 | 28.46 | 28.61 | 00:00:00 | | 2010-12-07 | 4,495,900 | 29.00 | 29.13 | 28.52 | 28.59 | 00:00:00 | | 2010-12-08 | 4,586,600 | 28.64 | 28.85 | 28.48 | 28.85 | 00:00:00 | | 2010-12-09 | 3,919,800 | 29.00 | 29.00 | 28.45 | 28.50 | 00:00:00 | | 2010-12-10 | 4,443,200 | 28.61 | 28.78 | 28.50 | 28.65 | 00:00:00 | | 2010-12-13 | 3,345,900 | 28.70 | 28.78 | 28.47 | 28.51 | 00:00:00 | | 2010-12-14 | 3,716,600 | 28.64 | 28.64 | 28.28 | 28.53 | 00:00:00 | | 2010-12-15 | 4,877,700 | 28.40 | 28.61 | 28.14 | 28.23 | 00:00:00 | | 2010-12-16 | 4,919,000 | 28.30 | 28.70 | 28.06 | 28.66 | 00:00:00 | | 2010-12-17 | 8,753,000 | 28.37 | 28.58 | 27.90 | 28.21 | 00:00:00 | | 2010-12-20 | 4,651,700 | 28.21 | 28.32 | 27.99 | 28.11 | 00:00:00 | | 2010-12-21 | 2,758,200 | 28.25 | 28.46 | 28.24 | 28.39 | 00:00:00 | | 2010-12-22 | 25,817,700 | 27.10 | 28.77 | 26.60 | 28.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
