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
2011-12-05	5,572,000	33.45	33.75	33.16	33.36	00:00:00
2011-12-06	4,446,000	33.45	33.45	32.88	33.19	00:00:00
2011-12-07	5,076,200	33.04	33.60	32.79	33.35	00:00:00
2011-12-08	3,245,600	33.08	33.46	31.55	32.63	00:00:00
2011-12-09	3,623,800	31.93	32.75	31.80	32.64	00:00:00
2011-12-12	3,750,100	32.39	32.39	31.92	32.26	00:00:00
2011-12-13	3,738,900	32.49	32.83	31.44	31.58	00:00:00
2011-12-14	3,820,100	31.55	31.89	31.07	31.19	00:00:00
2011-12-15	4,725,900	31.38	31.49	30.79	31.02	00:00:00
2011-12-16	5,884,400	31.25	31.91	31.09	31.21	00:00:00
2011-12-19	5,278,400	30.80	31.41	30.56	30.61	00:00:00
2011-12-20	4,949,300	31.19	32.13	31.15	31.97	00:00:00
2011-12-21	3,669,900	31.90	32.15	31.49	31.92	00:00:00
2011-12-22	3,409,800	32.06	32.61	31.90	32.29	00:00:00
2011-12-23	1,202,900	32.52	32.52	32.12	32.35	00:00:00
2011-12-27	1,213,400	32.24	32.52	32.05	32.29	00:00:00
2011-12-28	2,108,800	32.22	32.32	31.90	31.97	00:00:00
2011-12-29	1,295,500	32.10	32.30	31.95	32.24	00:00:00
2011-12-30	1,328,900	32.25	32.39	32.04	32.06	00:00:00
2012-01-03	2,374,400	32.55	32.85	32.24	32.44	00:00:00
2012-01-04	2,501,300	32.35	32.35	31.81	32.10	00:00:00
2012-01-05	2,691,500	32.07	32.42	31.87	32.38	00:00:00
2012-01-06	2,531,500	32.33	32.51	32.04	32.17	00:00:00
2012-01-09	2,610,200	32.33	33.07	32.29	32.87	00:00:00
2012-01-10	1,863,400	33.24	33.30	32.73	32.93	00:00:00
2012-01-11	2,476,700	32.90	33.01	32.63	32.85	00:00:00
2012-01-12	3,075,800	32.99	33.58	32.84	33.46	00:00:00
2012-01-13	3,475,700	33.43	33.48	32.87	32.99	00:00:00
2012-01-17	3,277,300	33.15	33.36	33.01	33.35	00:00:00
2012-01-18	8,887,500	33.81	35.48	33.69	35.30	00:00:00
2012-01-19	13,202,500	36.78	36.78	35.04	35.64	00:00:00
2012-01-20	5,766,200	35.50	35.87	35.31	35.77	00:00:00
2012-01-23	3,297,200	35.71	35.87	35.44	35.68	00:00:00
2012-01-24	3,213,500	35.48	36.15	35.41	36.06	00:00:00
2012-01-25	6,061,900	35.63	35.98	35.01	35.52	00:00:00
2012-01-26	4,171,600	35.56	36.10	35.56	35.84	00:00:00
2012-01-27	3,165,800	35.84	36.05	35.66	35.99	00:00:00
2012-01-30	3,447,900	35.64	36.14	35.24	35.86	00:00:00
2012-01-31	2,848,100	35.95	36.04	35.51	35.85	00:00:00
2012-02-01	3,829,700	36.16	36.74	35.88	36.28	00:00:00
2012-02-02	2,617,800	36.25	36.63	36.10	36.20	00:00:00
2012-02-03	2,588,500	36.57	36.93	36.49	36.92	00:00:00
2012-02-06	1,945,000	36.49	36.50	35.90	36.31	00:00:00
2012-02-07	1,985,200	36.20	36.57	36.00	36.40	00:00:00
2012-02-08	1,801,900	36.33	36.79	36.21	36.60	00:00:00
2012-02-09	2,781,700	36.72	36.93	36.40	36.85	00:00:00
2012-02-10	2,800,700	36.50	36.63	36.13	36.33	00:00:00
2012-02-13	2,116,200	36.44	36.50	35.66	36.26	00:00:00
2012-02-14	2,739,100	36.12	36.53	36.11	36.53	00:00:00
2012-02-15	2,253,000	36.56	36.96	36.39	36.45	00:00:00
2012-02-16	4,866,900	36.38	37.48	36.37	37.15	00:00:00
2012-02-17	3,802,700	37.37	37.48	37.03	37.28	00:00:00
2012-02-21	2,524,600	37.24	37.44	36.79	36.89	00:00:00
2012-02-22	2,545,600	36.83	37.09	36.75	36.84	00:00:00
2012-02-23	2,291,200	36.91	37.00	36.55	36.89	00:00:00
2012-02-24	2,045,900	36.99	37.35	36.93	37.23	00:00:00
2012-02-27	3,028,700	36.83	37.24	36.50	37.00	00:00:00
2012-02-28	2,699,100	36.93	37.74	36.93	37.45	00:00:00
2012-02-29	3,548,000	37.55	37.56	36.83	36.93	00:00:00
2012-03-01	3,721,600	36.95	37.37	36.51	36.68	00:00:00
2012-03-02	2,430,900	36.53	36.83	36.27	36.48	00:00:00
2012-03-05	5,825,500	36.37	36.39	35.38	35.72	00:00:00
2012-03-06	4,127,000	35.47	36.12	35.44	36.07	00:00:00
2012-03-07	2,880,900	36.04	36.37	35.84	36.13	00:00:00
2012-03-08	1,889,500	36.37	36.54	36.12	36.41	00:00:00
2012-03-09	3,015,500	36.37	36.69	36.35	36.44	00:00:00
2012-03-12	2,591,700	36.47	36.47	36.09	36.18	00:00:00
2012-03-13	3,505,800	36.44	36.99	36.28	36.94	00:00:00
2012-03-14	2,679,900	37.00	37.30	36.63	36.65	00:00:00
2012-03-15	3,353,900	36.63	37.02	36.42	36.88	00:00:00
2012-03-16	3,360,300	36.82	37.30	36.77	37.27	00:00:00
2012-03-19	2,720,300	37.08	37.21	36.80	37.12	00:00:00
2012-03-20	6,067,300	36.86	36.95	36.01	36.03	00:00:00
2012-03-21	3,105,400	36.18	36.65	36.07	36.48	00:00:00
2012-03-22	3,376,300	36.11	36.45	35.96	36.23	00:00:00
2012-03-23	4,590,600	35.44	36.09	35.31	36.07	00:00:00
2012-03-26	1,956,200	36.43	36.62	36.19	36.61	00:00:00
2012-03-27	3,741,300	36.61	36.79	36.41	36.42	00:00:00
2012-03-28	2,751,500	36.42	36.60	36.02	36.17	00:00:00
2012-03-29	2,314,700	36.02	36.33	35.86	36.29	00:00:00
2012-03-30	3,459,000	36.48	36.78	36.26	36.48	00:00:00
2012-04-02	2,933,200	36.50	36.83	36.22	36.72	00:00:00
2012-04-03	3,982,300	36.71	36.72	36.05	36.14	00:00:00
2012-04-04	3,750,100	35.84	35.84	35.28	35.39	00:00:00
2012-04-05	2,505,300	35.22	35.61	35.18	35.52	00:00:00
2012-04-09	1,836,500	35.00	35.32	34.85	35.14	00:00:00
2012-04-10	4,897,800	34.96	35.29	34.76	34.85	00:00:00
2012-04-11	4,074,600	35.20	35.93	35.12	35.44	00:00:00
2012-04-12	3,341,100	35.57	36.17	35.39	36.01	00:00:00
2012-04-13	3,236,000	35.84	35.87	35.20	35.20	00:00:00
2012-04-16	2,198,300	35.36	35.54	35.02	35.27	00:00:00
2012-04-17	3,749,400	35.52	35.82	35.36	35.54	00:00:00
2012-04-18	2,699,300	35.25	35.51	35.01	35.37	00:00:00
2012-04-19	3,178,700	35.17	35.79	34.86	35.04	00:00:00
2012-04-20	7,726,700	35.27	35.27	34.35	34.40	00:00:00
2012-04-23	4,913,600	34.07	34.27	33.68	33.92	00:00:00
2012-04-24	3,462,600	34.07	34.21	33.47	33.53	00:00:00
2012-04-25	2,575,000	33.70	34.34	33.67	34.33	00:00:00
2012-04-26	7,301,100	37.04	37.04	36.30	36.65	00:00:00
2012-04-27	3,518,000	36.76	37.00	36.47	36.50	00:00:00
2012-04-30	2,308,400	36.45	36.58	36.31	36.38	00:00:00
2012-05-01	4,038,700	35.94	36.34	35.51	35.51	00:00:00
2012-05-02	4,739,600	35.25	35.45	35.13	35.33	00:00:00
2012-05-03	3,534,600	35.37	35.41	34.61	34.74	00:00:00
2012-05-04	3,521,900	34.48	34.68	34.03	34.06	00:00:00
2012-05-07	2,450,800	33.84	34.24	33.78	33.92	00:00:00
2012-05-08	3,689,200	33.60	33.96	33.24	33.81	00:00:00
2012-05-09	3,264,800	33.38	33.90	33.02	33.80	00:00:00
2012-05-10	3,356,700	34.01	34.01	33.22	33.33	00:00:00
2012-05-11	3,289,400	33.24	33.92	33.21	33.24	00:00:00
2012-05-14	3,059,600	32.81	33.10	32.51	32.96	00:00:00
2012-05-15	4,064,100	32.90	33.12	32.69	32.78	00:00:00
2012-05-16	4,965,400	32.83	33.04	32.29	32.30	00:00:00
2012-05-17	3,854,200	32.45	32.50	31.85	31.85	00:00:00
2012-05-18	5,584,700	32.01	32.12	31.24	31.31	00:00:00
2012-05-21	3,731,700	31.24	32.12	31.24	32.01	00:00:00
2012-05-22	3,342,500	31.89	32.05	31.54	31.82	00:00:00
2012-05-23	3,600,000	31.51	32.13	31.26	32.07	00:00:00
2012-05-24	3,876,100	32.07	32.09	31.47	31.61	00:00:00
2012-05-25	2,981,000	31.75	32.26	31.70	31.98	00:00:00
2012-05-29	3,965,900	32.14	32.60	32.12	32.55	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>