TR4DER - Xilinx [XLNX] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	25,817,700	27.10	28.77	26.60	28.63	00:00:00
2010-12-23	5,827,600	28.44	29.06	28.39	28.83	00:00:00
2010-12-27	3,037,500	28.81	29.07	28.43	28.99	00:00:00
2010-12-28	2,815,000	29.02	29.12	28.85	29.03	00:00:00
2010-12-29	2,418,400	29.09	29.14	28.92	29.00	00:00:00
2010-12-30	2,387,500	28.99	29.28	28.87	29.06	00:00:00
2010-12-31	2,083,100	29.08	29.17	28.84	28.98	00:00:00
2011-01-03	4,413,300	29.28	29.56	29.06	29.42	00:00:00
2011-01-04	4,958,700	29.48	29.59	29.23	29.54	00:00:00
2011-01-05	4,223,900	29.38	29.67	29.10	29.64	00:00:00
2011-01-06	4,915,000	29.63	30.14	29.61	30.14	00:00:00
2011-01-07	5,513,900	30.24	30.41	29.65	29.97	00:00:00
2011-01-10	3,564,200	29.99	30.28	29.72	30.21	00:00:00
2011-01-11	4,097,400	30.25	30.53	30.05	30.51	00:00:00
2011-01-12	6,330,100	30.71	31.10	30.50	30.99	00:00:00
2011-01-13	3,623,600	30.42	31.09	30.42	30.89	00:00:00
2011-01-14	4,234,900	30.92	31.72	30.91	31.69	00:00:00
2011-01-18	4,743,100	31.70	32.00	31.56	31.77	00:00:00
2011-01-19	9,142,500	31.41	31.63	30.94	31.02	00:00:00
2011-01-20	15,058,100	31.00	31.55	30.61	31.26	00:00:00
2011-01-21	5,622,500	31.41	31.80	31.20	31.28	00:00:00
2011-01-24	5,180,800	31.26	31.92	31.21	31.78	00:00:00
2011-01-25	5,878,100	31.92	32.20	31.64	31.98	00:00:00
2011-01-26	7,062,800	32.25	32.36	31.72	32.17	00:00:00
2011-01-27	6,008,500	32.26	33.03	32.17	32.85	00:00:00
2011-01-28	5,862,200	32.92	33.24	32.09	32.19	00:00:00
2011-01-31	4,007,800	32.23	32.48	32.01	32.20	00:00:00
2011-02-01	5,810,000	32.20	33.39	32.19	33.23	00:00:00
2011-02-02	4,981,200	33.07	33.58	33.00	33.08	00:00:00
2011-02-03	3,538,800	32.86	33.00	32.53	32.81	00:00:00
2011-02-04	4,749,700	32.86	33.68	32.77	33.62	00:00:00
2011-02-07	3,111,000	33.51	33.78	33.17	33.29	00:00:00
2011-02-08	3,070,600	33.35	33.43	33.05	33.35	00:00:00
2011-02-09	2,995,500	33.29	33.66	33.24	33.29	00:00:00
2011-02-10	4,131,500	32.95	33.50	32.75	33.42	00:00:00
2011-02-11	2,490,900	33.34	33.91	33.20	33.78	00:00:00
2011-02-14	2,746,900	33.78	34.12	33.61	33.79	00:00:00
2011-02-15	2,600,400	33.60	33.82	33.30	33.73	00:00:00
2011-02-16	3,756,500	33.83	34.07	33.62	33.86	00:00:00
2011-02-17	2,583,100	33.38	34.10	33.30	33.87	00:00:00
2011-02-18	4,247,200	34.00	34.00	33.54	33.92	00:00:00
2011-02-22	4,176,100	33.47	33.83	33.03	33.09	00:00:00
2011-02-23	4,309,400	33.02	33.17	32.45	32.88	00:00:00
2011-02-24	4,141,400	32.84	33.17	32.49	32.95	00:00:00
2011-02-25	2,410,800	33.11	33.81	33.10	33.79	00:00:00
2011-02-28	2,937,000	33.80	33.83	32.93	33.25	00:00:00
2011-03-01	4,965,900	33.35	33.57	32.68	32.70	00:00:00
2011-03-02	8,608,900	33.32	34.90	33.32	34.54	00:00:00
2011-03-03	6,676,500	34.89	35.42	34.83	35.11	00:00:00
2011-03-04	4,000,400	35.06	35.14	34.67	34.96	00:00:00
2011-03-07	7,016,800	35.15	35.15	33.52	34.16	00:00:00
2011-03-08	5,456,500	34.25	34.46	33.89	33.92	00:00:00
2011-03-09	10,797,800	33.39	33.59	31.68	32.04	00:00:00
2011-03-10	7,102,500	31.52	32.38	31.22	31.90	00:00:00
2011-03-11	3,920,400	31.67	32.46	31.65	32.33	00:00:00
2011-03-14	6,525,100	32.31	32.63	31.48	31.82	00:00:00
2011-03-15	6,699,100	30.45	31.64	30.07	31.37	00:00:00
2011-03-16	13,807,900	31.37	32.91	31.23	31.87	00:00:00
2011-03-17	5,408,000	32.30	32.43	31.62	31.63	00:00:00
2011-03-18	7,147,600	31.99	32.14	31.48	31.77	00:00:00
2011-03-21	3,345,700	32.11	32.81	32.02	32.30	00:00:00
2011-03-22	3,879,100	32.21	32.59	31.98	31.98	00:00:00
2011-03-23	4,473,100	31.97	32.61	31.81	32.51	00:00:00
2011-03-24	3,546,500	32.78	33.04	32.36	32.98	00:00:00
2011-03-25	5,089,500	33.19	33.50	32.82	32.97	00:00:00
2011-03-28	2,630,500	33.19	33.22	32.78	32.84	00:00:00
2011-03-29	2,813,400	32.85	33.14	32.38	33.00	00:00:00
2011-03-30	3,159,400	33.18	33.25	32.68	32.82	00:00:00
2011-03-31	3,262,500	32.77	33.11	32.50	32.80	00:00:00
2011-04-01	4,075,400	33.19	33.19	32.12	32.15	00:00:00
2011-04-04	3,697,000	32.29	32.39	31.54	31.83	00:00:00
2011-04-05	4,490,700	32.10	32.34	31.76	31.83	00:00:00
2011-04-06	3,372,800	32.05	32.27	31.78	32.11	00:00:00
2011-04-07	4,263,600	31.97	32.24	31.63	31.87	00:00:00
2011-04-08	2,899,900	31.93	32.40	31.44	31.65	00:00:00
2011-04-11	2,780,600	31.73	31.73	31.27	31.32	00:00:00
2011-04-12	5,223,100	31.18	31.21	30.55	30.64	00:00:00
2011-04-13	4,444,600	30.79	31.19	30.64	31.18	00:00:00
2011-04-14	3,356,800	30.87	31.23	30.79	31.11	00:00:00
2011-04-15	3,294,800	31.25	31.55	30.83	31.46	00:00:00
2011-04-18	4,723,400	31.10	31.16	30.53	30.70	00:00:00
2011-04-19	4,054,200	30.72	30.86	30.46	30.55	00:00:00
2011-04-20	4,372,000	31.10	31.86	31.10	31.72	00:00:00
2011-04-21	2,348,700	31.67	31.96	31.61	31.77	00:00:00
2011-04-25	2,816,900	31.68	31.89	31.53	31.85	00:00:00
2011-04-26	5,838,800	31.83	32.73	31.78	32.50	00:00:00
2011-04-27	6,578,500	32.75	33.13	32.34	32.86	00:00:00
2011-04-28	12,016,200	33.13	35.01	32.93	34.95	00:00:00
2011-04-29	9,000,000	34.74	35.38	34.74	34.86	00:00:00
2011-05-02	4,920,800	35.01	35.25	34.72	35.02	00:00:00
2011-05-03	4,282,400	35.00	35.20	34.54	34.88	00:00:00
2011-05-04	4,865,300	35.00	35.38	34.71	35.15	00:00:00
2011-05-05	6,188,400	35.00	35.90	34.95	35.61	00:00:00
2011-05-06	4,631,100	35.96	36.18	35.67	35.73	00:00:00
2011-05-09	3,628,600	35.80	35.80	35.20	35.56	00:00:00
2011-05-10	4,203,600	35.74	35.88	35.42	35.83	00:00:00
2011-05-11	3,041,700	35.78	35.89	35.24	35.60	00:00:00
2011-05-12	3,800,000	35.49	36.49	35.41	36.25	00:00:00
2011-05-13	3,255,900	36.26	36.32	35.75	35.95	00:00:00
2011-05-16	3,308,600	35.58	35.94	35.18	35.37	00:00:00
2011-05-17	4,627,900	35.23	35.32	34.81	35.28	00:00:00
2011-05-18	3,316,200	35.34	36.37	35.30	36.28	00:00:00
2011-05-19	2,526,000	36.30	36.35	35.84	36.06	00:00:00
2011-05-20	3,413,800	36.01	36.15	35.56	35.77	00:00:00
2011-05-23	4,351,100	35.34	35.40	34.79	34.83	00:00:00
2011-05-24	3,773,700	34.90	34.98	34.43	34.45	00:00:00
2011-05-25	3,945,700	34.49	34.77	34.32	34.52	00:00:00
2011-05-26	3,817,900	34.42	34.92	34.25	34.74	00:00:00
2011-05-27	2,334,700	34.79	35.09	34.68	34.92	00:00:00
2011-05-31	5,648,100	35.32	35.98	35.27	35.68	00:00:00
2011-06-01	3,956,800	35.67	35.69	34.66	34.67	00:00:00
2011-06-02	3,167,000	34.85	35.15	34.52	34.84	00:00:00
2011-06-03	4,290,100	34.49	34.65	33.67	33.73	00:00:00
2011-06-06	3,787,000	33.73	34.13	33.63	33.76	00:00:00
2011-06-07	3,957,000	34.20	34.52	34.05	34.20	00:00:00
2011-06-08	4,520,600	34.00	34.04	33.21	33.36	00:00:00
2011-06-09	4,450,000	33.46	33.99	33.17	33.81	00:00:00
2011-06-10	5,174,200	33.70	33.81	33.30	33.56	00:00:00
2011-06-13	3,166,000	33.60	33.69	33.15	33.34	00:00:00
2011-06-14	2,890,800	33.63	33.96	33.58	33.81	00:00:00
2011-06-15	6,391,000	33.45	34.14	33.23	33.60	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>