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
2012-05-29	3,965,900	32.14	32.60	32.12	32.55	00:00:00
2012-05-30	3,623,700	32.19	32.40	31.95	32.24	00:00:00
2012-05-31	4,150,300	32.19	32.24	31.64	31.97	00:00:00
2012-06-01	2,758,600	31.43	31.74	31.00	31.00	00:00:00
2012-06-04	2,522,900	31.06	31.39	30.71	31.04	00:00:00
2012-06-05	5,016,900	30.98	32.21	30.96	31.90	00:00:00
2012-06-06	3,329,500	32.00	32.64	31.95	32.48	00:00:00
2012-06-07	4,130,800	32.88	33.14	32.10	32.14	00:00:00
2012-06-08	3,481,200	32.22	32.88	32.06	32.84	00:00:00
2012-06-11	3,321,300	33.03	33.18	32.14	32.18	00:00:00
2012-06-12	3,628,900	32.29	32.88	32.29	32.65	00:00:00
2012-06-13	2,363,000	32.46	32.71	32.23	32.35	00:00:00
2012-06-14	2,896,700	32.40	32.51	31.92	32.08	00:00:00
2012-06-15	3,356,000	32.15	32.62	32.02	32.55	00:00:00
2012-06-18	2,394,000	32.42	32.98	32.28	32.81	00:00:00
2012-06-19	1,837,200	32.95	33.14	32.70	33.04	00:00:00
2012-06-20	2,361,000	33.09	33.33	32.86	33.08	00:00:00
2012-06-21	3,465,900	32.97	33.08	31.89	31.90	00:00:00
2012-06-22	2,684,200	32.03	32.68	31.99	32.66	00:00:00
2012-06-25	3,283,300	32.33	32.34	31.54	31.56	00:00:00
2012-06-26	2,606,600	31.60	31.97	31.34	31.77	00:00:00
2012-06-27	2,604,600	31.95	32.59	31.94	32.29	00:00:00
2012-06-28	2,741,700	32.02	32.41	31.84	32.37	00:00:00
2012-06-29	3,519,000	32.95	33.58	32.89	33.57	00:00:00
2012-07-02	2,293,200	33.53	33.75	32.96	33.20	00:00:00
2012-07-03	958,600	33.16	33.58	33.16	33.50	00:00:00
2012-07-05	2,305,400	33.45	33.77	33.04	33.45	00:00:00
2012-07-06	2,833,800	33.21	33.40	32.25	32.44	00:00:00
2012-07-09	2,127,500	32.50	32.52	32.01	32.27	00:00:00
2012-07-10	2,163,700	32.17	32.63	31.73	31.93	00:00:00
2012-07-11	2,235,500	31.88	32.17	31.63	31.87	00:00:00
2012-07-12	3,556,200	31.45	31.50	30.77	31.20	00:00:00
2012-07-13	2,532,300	31.14	31.55	31.10	31.45	00:00:00
2012-07-16	4,160,300	31.31	31.51	30.72	31.37	00:00:00
2012-07-17	6,270,200	31.58	31.68	30.46	30.89	00:00:00
2012-07-18	5,546,400	30.83	32.30	30.59	32.01	00:00:00
2012-07-19	8,132,000	30.67	31.95	30.57	31.30	00:00:00
2012-07-20	4,540,300	31.30	31.35	30.94	31.14	00:00:00
2012-07-23	3,764,200	30.70	30.91	30.31	30.73	00:00:00
2012-07-24	4,734,800	30.77	30.90	30.25	30.63	00:00:00
2012-07-25	5,650,200	31.22	31.85	31.08	31.30	00:00:00
2012-07-26	4,450,600	31.90	32.40	31.90	32.24	00:00:00
2012-07-27	3,453,700	32.32	33.02	32.31	32.90	00:00:00
2012-07-30	3,153,400	32.86	33.23	32.35	32.62	00:00:00
2012-07-31	3,269,200	32.56	33.00	32.34	32.40	00:00:00
2012-08-01	3,196,300	32.45	32.97	32.39	32.81	00:00:00
2012-08-02	2,899,200	32.65	33.05	32.24	32.62	00:00:00
2012-08-03	2,349,400	33.17	33.52	32.87	33.36	00:00:00
2012-08-06	2,535,200	33.36	33.44	33.08	33.15	00:00:00
2012-08-07	3,132,300	33.32	34.10	33.27	33.79	00:00:00
2012-08-08	1,689,200	33.62	33.86	33.54	33.72	00:00:00
2012-08-09	2,340,600	33.57	33.99	33.57	33.72	00:00:00
2012-08-10	2,994,400	33.77	33.91	33.48	33.71	00:00:00
2012-08-13	2,587,200	33.80	33.81	33.30	33.65	00:00:00
2012-08-14	2,452,800	33.71	33.83	33.28	33.36	00:00:00
2012-08-15	2,314,100	33.35	33.76	33.34	33.59	00:00:00
2012-08-16	2,102,200	33.73	34.18	33.71	34.11	00:00:00
2012-08-17	2,094,100	34.19	34.19	33.87	33.96	00:00:00
2012-08-20	2,790,000	33.87	34.01	33.63	33.98	00:00:00
2012-08-21	3,916,600	33.99	34.30	33.97	34.28	00:00:00
2012-08-22	2,562,800	34.04	34.14	33.55	33.84	00:00:00
2012-08-23	2,121,200	33.72	33.76	33.38	33.54	00:00:00
2012-08-24	2,099,800	33.71	33.98	33.53	33.90	00:00:00
2012-08-27	1,772,100	33.93	33.99	33.54	33.60	00:00:00
2012-08-28	2,804,200	33.55	34.15	33.54	33.85	00:00:00
2012-08-29	1,489,500	33.93	33.93	33.47	33.71	00:00:00
2012-08-30	1,719,300	33.45	33.65	33.33	33.47	00:00:00
2012-08-31	2,007,200	33.78	34.05	33.32	33.91	00:00:00
2012-09-04	1,812,600	33.79	34.04	33.33	33.79	00:00:00
2012-09-05	3,208,500	33.80	33.99	33.35	33.39	00:00:00
2012-09-06	2,608,800	33.69	34.79	33.53	34.71	00:00:00
2012-09-07	2,685,500	34.62	34.89	34.41	34.87	00:00:00
2012-09-10	2,578,400	34.62	34.99	34.61	34.63	00:00:00
2012-09-11	2,267,300	34.59	34.92	34.51	34.88	00:00:00
2012-09-12	2,596,200	34.89	35.07	34.62	34.95	00:00:00
2012-09-13	3,773,300	34.91	35.12	34.55	34.87	00:00:00
2012-09-14	4,429,200	34.92	35.81	34.76	35.23	00:00:00
2012-09-17	1,543,300	35.30	35.46	34.89	35.12	00:00:00
2012-09-18	2,162,800	35.17	35.50	34.95	35.31	00:00:00
2012-09-19	1,744,000	35.17	35.30	34.96	35.07	00:00:00
2012-09-20	2,040,700	34.72	35.14	34.68	34.95	00:00:00
2012-09-21	2,265,100	35.10	35.31	34.94	34.95	00:00:00
2012-09-24	2,230,200	34.70	34.86	34.33	34.36	00:00:00
2012-09-25	2,469,900	34.62	34.69	33.78	33.81	00:00:00
2012-09-26	2,051,100	33.84	33.90	33.25	33.47	00:00:00
2012-09-27	3,058,300	33.65	33.87	33.15	33.74	00:00:00
2012-09-28	2,552,500	33.52	33.64	33.33	33.41	00:00:00
2012-10-01	3,429,000	33.68	33.96	33.45	33.58	00:00:00
2012-10-02	2,020,800	33.69	34.03	33.59	33.84	00:00:00
2012-10-03	1,930,500	33.87	34.06	33.59	33.76	00:00:00
2012-10-04	1,939,300	33.82	34.19	33.60	34.03	00:00:00
2012-10-05	1,829,800	34.14	34.52	33.98	34.06	00:00:00
2012-10-08	1,348,500	33.83	34.05	33.59	33.72	00:00:00
2012-10-09	2,492,300	33.67	33.80	33.17	33.25	00:00:00
2012-10-10	3,201,200	32.56	32.95	32.33	32.65	00:00:00
2012-10-11	1,904,000	32.99	33.14	32.65	32.79	00:00:00
2012-10-12	2,728,000	32.96	33.32	32.68	32.68	00:00:00
2012-10-15	1,648,500	32.80	33.20	32.74	33.15	00:00:00
2012-10-16	1,653,300	33.23	33.95	33.08	33.74	00:00:00
2012-10-17	3,289,800	33.63	34.36	33.32	33.96	00:00:00
2012-10-18	3,633,400	33.89	34.09	33.29	33.67	00:00:00
2012-10-19	2,539,300	33.69	33.69	32.87	33.06	00:00:00
2012-10-22	1,308,200	33.05	33.37	32.84	33.13	00:00:00
2012-10-23	2,289,400	32.81	33.19	32.54	33.06	00:00:00
2012-10-24	5,956,500	33.22	33.34	32.12	32.17	00:00:00
2012-10-25	1,929,100	32.46	32.70	32.34	32.55	00:00:00
2012-10-26	2,214,100	32.50	32.95	32.41	32.83	00:00:00
2012-10-31	1,614,200	32.93	32.99	32.54	32.77	00:00:00
2012-11-01	3,739,700	32.93	33.63	32.62	33.47	00:00:00
2012-11-02	2,391,800	33.79	33.82	33.15	33.19	00:00:00
2012-11-05	1,976,600	32.79	33.51	32.71	33.44	00:00:00
2012-11-06	2,263,500	33.47	34.10	33.34	34.06	00:00:00
2012-11-07	4,655,000	33.69	34.48	33.38	33.93	00:00:00
2012-11-08	4,411,000	33.81	34.45	33.62	33.64	00:00:00
2012-11-09	2,049,200	33.56	33.87	33.43	33.59	00:00:00
2012-11-12	1,304,300	33.62	33.81	33.30	33.53	00:00:00
2012-11-13	3,705,100	33.28	33.62	33.12	33.18	00:00:00
2012-11-14	4,569,300	33.77	34.29	33.56	33.68	00:00:00
2012-11-15	3,279,200	33.64	33.77	32.88	32.89	00:00:00
2012-11-16	4,435,200	32.76	32.88	32.13	32.56	00:00:00
2012-11-19	2,289,100	32.86	33.50	32.82	33.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>