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
2012-11-19	2,289,100	32.86	33.50	32.82	33.50	00:00:00
2012-11-20	2,070,700	33.42	33.70	33.21	33.63	00:00:00
2012-11-21	1,780,100	33.52	33.81	33.50	33.70	00:00:00
2012-11-23	726,700	33.93	34.30	33.82	34.19	00:00:00
2012-11-26	1,765,800	34.14	34.46	34.05	34.28	00:00:00
2012-11-27	1,670,100	34.14	34.45	33.97	34.09	00:00:00
2012-11-28	1,851,800	33.95	34.55	33.40	34.53	00:00:00
2012-11-29	3,562,400	34.59	34.78	34.20	34.26	00:00:00
2012-11-30	2,700,200	34.32	34.75	34.19	34.65	00:00:00
2012-12-03	1,416,100	34.83	34.89	34.27	34.36	00:00:00
2012-12-04	1,706,600	34.39	34.55	34.12	34.34	00:00:00
2012-12-05	2,276,800	34.23	34.48	34.01	34.40	00:00:00
2012-12-06	1,471,700	34.34	34.73	34.30	34.47	00:00:00
2012-12-07	1,746,200	34.55	34.88	34.37	34.86	00:00:00
2012-12-10	2,105,100	34.89	35.36	34.82	35.08	00:00:00
2012-12-11	2,520,700	35.22	35.71	35.09	35.67	00:00:00
2012-12-12	1,808,800	35.78	35.97	35.59	35.69	00:00:00
2012-12-13	2,391,600	35.60	36.06	35.27	35.32	00:00:00
2012-12-14	2,012,600	35.27	35.69	35.09	35.37	00:00:00
2012-12-17	2,738,100	35.43	35.60	35.17	35.48	00:00:00
2012-12-18	2,840,400	35.65	36.29	35.58	35.97	00:00:00
2012-12-19	2,745,300	36.01	36.41	36.01	36.05	00:00:00
2012-12-20	2,046,200	36.07	36.44	35.79	36.30	00:00:00
2012-12-21	3,961,000	35.94	36.24	35.55	36.10	00:00:00
2012-12-24	611,100	36.00	36.08	35.80	35.96	00:00:00
2012-12-26	1,105,300	36.03	36.33	35.75	35.83	00:00:00
2012-12-27	1,832,300	35.85	35.92	35.33	35.78	00:00:00
2012-12-28	1,683,700	35.53	35.82	35.29	35.31	00:00:00
2012-12-31	2,227,500	35.29	35.97	35.27	35.86	00:00:00
2013-01-02	3,440,800	36.40	37.09	36.40	37.09	00:00:00
2013-01-03	2,560,000	37.13	37.39	36.89	37.02	00:00:00
2013-01-04	2,502,300	36.95	37.08	36.45	36.50	00:00:00
2013-01-07	1,938,400	36.25	36.57	36.20	36.35	00:00:00
2013-01-08	3,877,900	36.25	36.36	35.57	35.61	00:00:00
2013-01-09	3,434,400	35.72	35.92	35.33	35.89	00:00:00
2013-01-10	2,402,900	35.94	36.25	35.85	36.00	00:00:00
2013-01-11	2,639,200	36.00	36.06	35.67	35.80	00:00:00
2013-01-14	5,139,700	36.46	36.46	35.58	35.84	00:00:00
2013-01-15	3,556,600	35.71	35.82	35.38	35.72	00:00:00
2013-01-16	3,635,400	35.56	36.24	35.56	36.20	00:00:00
2013-01-17	4,160,700	36.56	36.84	36.31	36.44	00:00:00
2013-01-18	6,583,200	36.31	37.63	36.26	37.17	00:00:00
2013-02-01	3,173,400	36.59	37.20	36.52	37.16	00:00:00
2013-02-07	3,048,500	36.89	37.06	36.65	36.86	00:00:00
2013-02-20	3,377,900	39.16	39.18	38.29	38.29	00:00:00
2013-02-21	3,085,200	38.15	38.22	37.48	37.65	00:00:00
2013-02-22	2,764,800	37.82	38.13	37.63	37.96	00:00:00
2013-02-28	3,151,600	37.41	37.74	37.20	37.27	00:00:00
2013-03-06	4,897,100	37.42	37.83	37.35	37.46	00:00:00
2013-03-07	4,843,000	37.57	38.29	37.50	38.24	00:00:00
2013-03-11	2,576,800	38.20	38.47	38.03	38.33	00:00:00
2013-03-14	3,905,200	38.85	39.24	38.74	38.85	00:00:00
2013-03-15	4,167,900	38.77	38.92	38.08	38.45	00:00:00
2013-03-21	1,804,300	37.92	38.24	37.66	37.85	00:00:00
2013-03-22	1,489,700	38.04	38.21	37.85	37.97	00:00:00
2013-03-25	1,738,500	38.12	38.12	37.55	37.90	00:00:00
2013-03-28	2,630,700	37.93	38.20	37.81	38.17	00:00:00
2013-04-04	3,908,000	36.20	36.92	36.14	36.81	00:00:00
2013-04-05	4,503,600	36.13	36.42	35.51	36.36	00:00:00
2013-04-11	2,241,000	37.64	37.90	37.31	37.41	00:00:00
2013-04-12	3,072,600	37.36	37.40	36.63	37.08	00:00:00
2013-04-19	2,881,500	35.62	35.90	34.98	35.51	00:00:00
2013-04-23	3,234,000	36.18	36.60	36.03	36.55	00:00:00
2013-04-24	3,074,600	36.25	36.67	36.22	36.50	00:00:00
2013-05-09	1,705,600	38.53	38.75	38.38	38.48	00:00:00
2013-05-10	1,266,800	38.63	38.73	38.46	38.56	00:00:00
2013-05-14	1,869,800	37.97	38.35	37.86	38.35	00:00:00
2013-05-15	2,991,500	38.19	38.82	38.18	38.74	00:00:00
2013-05-29	3,828,300	39.75	40.60	39.64	40.45	00:00:00
2013-05-30	5,392,700	40.56	41.47	40.45	41.33	00:00:00
2013-06-17	3,053,400	39.12	39.67	39.11	39.49	00:00:00
2013-06-24	2,890,400	39.07	39.21	38.41	38.61	00:00:00
2013-07-01	3,255,700	39.77	40.40	39.57	39.91	00:00:00
2013-07-19	4,654,600	45.75	46.24	45.45	45.86	00:00:00
2013-07-30	4,384,600	45.73	46.42	45.71	46.24	00:00:00
2013-07-31	4,148,700	46.29	46.88	46.22	46.69	00:00:00
2013-08-05	3,372,400	46.25	46.42	45.98	46.13	00:00:00
2013-08-13	2,832,800	45.57	45.77	45.00	45.47	00:00:00
2013-08-20	1,370,100	44.24	44.59	44.22	44.46	00:00:00
2013-08-21	2,365,800	44.26	44.75	43.96	44.33	00:00:00
2013-08-27	3,520,800	43.94	43.94	43.04	43.11	00:00:00
2013-08-28	1,617,200	43.26	43.77	43.12	43.52	00:00:00
2013-09-04	4,852,500	44.70	46.20	44.55	45.85	00:00:00
2013-09-05	2,762,200	45.93	46.21	45.90	46.13	00:00:00
2013-09-12	2,457,300	46.92	47.33	46.80	47.11	00:00:00
2013-09-13	2,248,400	47.25	47.32	46.84	47.27	00:00:00
2013-09-16	2,881,400	47.76	47.76	47.34	47.50	00:00:00
2013-09-26	1,163,600	46.95	47.11	46.50	46.79	00:00:00
2013-09-27	2,022,800	46.43	46.71	46.29	46.54	00:00:00
2013-10-07	1,554,000	46.24	46.91	46.02	46.41	00:00:00
2013-10-14	1,801,000	46.97	47.51	46.90	47.45	00:00:00
2013-10-15	4,143,300	47.35	47.45	46.23	46.37	00:00:00
2013-10-16	4,805,600	46.61	47.11	46.33	46.93	00:00:00
2013-10-17	10,801,500	45.40	45.85	44.10	45.39	00:00:00
2013-10-18	3,959,600	45.18	45.50	44.90	45.50	00:00:00
2013-10-24	2,846,600	45.13	45.16	44.67	44.83	00:00:00
2013-10-25	2,749,600	45.07	45.09	44.54	44.64	00:00:00
2013-10-29	2,873,900	44.71	45.40	44.57	45.40	00:00:00
2013-10-30	1,702,400	45.40	45.54	44.82	45.06	00:00:00
2013-10-31	3,329,700	45.13	45.68	45.02	45.43	00:00:00
2013-11-01	2,569,400	45.68	45.68	45.05	45.28	00:00:00
2013-11-04	2,376,200	45.21	45.40	44.95	45.38	00:00:00
2013-11-21	2,377,400	43.30	44.14	43.30	44.11	00:00:00
2013-11-22	3,607,100	44.04	44.24	43.71	43.98	00:00:00
2013-11-25	2,603,600	44.27	44.55	43.94	44.37	00:00:00
2013-11-26	1,655,300	44.41	44.72	44.31	44.50	00:00:00
2013-11-27	1,912,200	44.46	44.57	43.99	44.53	00:00:00
2013-11-29	790,100	44.04	44.67	44.04	44.43	00:00:00
2013-12-03	1,792,600	44.22	44.82	44.15	44.29	00:00:00
2013-12-04	2,012,000	44.12	44.85	44.09	44.39	00:00:00
2013-12-12	3,388,200	43.86	44.00	43.31	43.41	00:00:00
2013-12-13	1,680,100	43.73	43.89	43.22	43.32	00:00:00
2013-12-19	3,440,500	45.25	45.25	44.03	44.31	00:00:00
2013-12-20	3,464,900	44.26	44.90	44.17	44.71	00:00:00
2013-12-23	1,912,000	45.30	45.30	44.83	45.14	00:00:00
2013-12-26	860,300	45.30	45.35	45.03	45.20	00:00:00
2013-12-31	1,215,400	45.79	46.00	45.65	45.92	00:00:00
2014-01-02	3,436,800	46.68	46.70	45.90	45.97	00:00:00
2014-01-07	1,581,200	45.46	45.78	45.35	45.52	00:00:00
2014-01-08	2,318,900	45.33	45.96	45.25	45.91	00:00:00
2014-01-13	1,762,700	45.52	45.88	45.05	45.18	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>