|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 10,076,600 | 47.69 | 47.69 | 42.75 | 43.31 | 00:00:00 | 2000-12-14 | 8,440,800 | 43.19 | 45.69 | 41.75 | 42.00 | 00:00:00 | 2000-12-15 | 13,612,900 | 40.62 | 44.25 | 39.75 | 40.56 | 00:00:00 | 2000-12-18 | 10,405,000 | 41.25 | 46.69 | 41.25 | 43.56 | 00:00:00 | 2000-12-19 | 7,806,600 | 44.12 | 46.69 | 41.62 | 42.62 | 00:00:00 | 2000-12-20 | 9,969,000 | 40.88 | 44.81 | 40.88 | 41.56 | 00:00:00 | 2000-12-21 | 10,090,000 | 41.94 | 46.62 | 40.94 | 42.38 | 00:00:00 | 2000-12-22 | 9,779,200 | 44.81 | 48.81 | 44.31 | 48.38 | 00:00:00 | 2000-12-26 | 4,633,600 | 48.25 | 49.25 | 44.44 | 46.38 | 00:00:00 | 2000-12-27 | 6,379,600 | 45.19 | 49.50 | 45.00 | 48.19 | 00:00:00 | 2000-12-28 | 5,775,500 | 47.69 | 50.38 | 46.31 | 48.56 | 00:00:00 | 2000-12-29 | 4,960,700 | 48.38 | 49.25 | 45.62 | 46.12 | 00:00:00 | 2001-01-02 | 11,128,700 | 45.50 | 47.12 | 40.00 | 43.25 | 00:00:00 | 2001-01-03 | 19,556,200 | 40.81 | 52.75 | 40.25 | 51.06 | 00:00:00 | 2001-01-04 | 11,673,900 | 50.19 | 53.62 | 49.75 | 52.31 | 00:00:00 | 2001-01-05 | 10,441,600 | 52.44 | 53.69 | 48.25 | 49.94 | 00:00:00 | 2001-01-08 | 8,017,800 | 48.88 | 49.00 | 45.38 | 48.25 | 00:00:00 | 2001-01-09 | 4,840,700 | 49.69 | 50.62 | 47.19 | 48.06 | 00:00:00 | 2001-01-10 | 11,005,500 | 46.38 | 52.44 | 46.25 | 52.00 | 00:00:00 | 2001-01-11 | 12,158,400 | 50.75 | 53.94 | 49.19 | 52.12 | 00:00:00 | 2001-01-12 | 8,023,400 | 51.56 | 52.88 | 49.19 | 50.00 | 00:00:00 | 2001-01-16 | 4,914,500 | 50.06 | 50.50 | 47.12 | 48.44 | 00:00:00 | 2001-01-17 | 20,613,400 | 52.44 | 54.19 | 47.75 | 48.31 | 00:00:00 | 2001-01-18 | 14,179,100 | 46.95 | 54.44 | 45.94 | 54.12 | 00:00:00 | 2001-01-19 | 14,475,500 | 53.81 | 55.19 | 51.94 | 53.94 | 00:00:00 | 2001-01-22 | 4,907,900 | 53.44 | 54.22 | 51.31 | 53.62 | 00:00:00 | 2001-01-23 | 7,280,300 | 52.81 | 56.81 | 52.56 | 55.38 | 00:00:00 | 2001-01-24 | 8,337,800 | 55.00 | 58.62 | 54.69 | 55.75 | 00:00:00 | 2001-01-25 | 7,477,600 | 56.00 | 57.38 | 51.62 | 52.38 | 00:00:00 | 2001-01-26 | 6,483,900 | 50.00 | 53.38 | 49.38 | 51.81 | 00:00:00 | 2001-01-29 | 5,137,200 | 51.75 | 54.06 | 49.62 | 53.06 | 00:00:00 | 2001-01-30 | 7,575,600 | 53.50 | 55.19 | 52.30 | 52.81 | 00:00:00 | 2001-01-31 | 10,812,900 | 55.38 | 59.25 | 53.50 | 54.00 | 00:00:00 | 2001-02-01 | 11,555,200 | 54.25 | 59.00 | 53.75 | 57.62 | 00:00:00 | 2001-02-02 | 7,339,600 | 57.50 | 58.75 | 53.00 | 53.06 | 00:00:00 | 2001-02-05 | 7,842,800 | 52.67 | 53.94 | 50.19 | 50.88 | 00:00:00 | 2001-02-06 | 8,611,000 | 50.69 | 53.75 | 49.81 | 50.50 | 00:00:00 | 2001-02-07 | 11,834,800 | 49.31 | 49.88 | 46.50 | 48.00 | 00:00:00 | 2001-02-08 | 6,930,700 | 48.44 | 49.94 | 47.12 | 47.38 | 00:00:00 | 2001-02-09 | 8,072,200 | 47.06 | 49.25 | 46.44 | 47.44 | 00:00:00 | 2001-02-12 | 6,756,900 | 46.94 | 51.06 | 46.88 | 49.50 | 00:00:00 | 2001-02-13 | 6,185,000 | 49.44 | 51.31 | 47.56 | 47.75 | 00:00:00 | 2001-02-14 | 7,435,100 | 48.00 | 52.00 | 47.25 | 51.25 | 00:00:00 | 2001-02-15 | 9,910,800 | 52.25 | 57.25 | 52.00 | 54.00 | 00:00:00 | 2001-02-16 | 12,172,200 | 49.06 | 50.38 | 47.75 | 47.88 | 00:00:00 | 2001-02-20 | 8,857,600 | 48.88 | 48.88 | 42.12 | 42.38 | 00:00:00 | 2001-02-21 | 10,606,900 | 43.06 | 46.69 | 42.50 | 43.25 | 00:00:00 | 2001-02-22 | 13,976,500 | 44.38 | 45.94 | 41.62 | 42.88 | 00:00:00 | 2001-02-23 | 17,604,500 | 42.75 | 43.06 | 38.75 | 41.12 | 00:00:00 | 2001-02-26 | 13,275,800 | 41.94 | 42.06 | 38.88 | 41.88 | 00:00:00 | 2001-02-27 | 12,580,600 | 40.81 | 42.12 | 38.62 | 38.75 | 00:00:00 | 2001-02-28 | 12,407,400 | 38.25 | 39.88 | 36.06 | 38.88 | 00:00:00 | 2001-03-01 | 9,444,900 | 37.69 | 41.75 | 37.19 | 41.50 | 00:00:00 | 2001-03-02 | 14,673,700 | 41.31 | 45.00 | 39.69 | 42.50 | 00:00:00 | 2001-03-05 | 7,833,800 | 42.88 | 45.00 | 42.38 | 43.25 | 00:00:00 | 2001-03-06 | 10,501,400 | 45.56 | 47.88 | 44.75 | 45.19 | 00:00:00 | 2001-03-07 | 9,049,100 | 45.88 | 46.12 | 43.00 | 45.56 | 00:00:00 | 2001-03-08 | 6,507,700 | 44.94 | 46.88 | 44.06 | 45.31 | 00:00:00 | 2001-03-09 | 11,192,800 | 44.50 | 44.50 | 41.38 | 42.94 | 00:00:00 | 2001-03-12 | 11,490,200 | 41.50 | 44.56 | 40.38 | 41.31 | 00:00:00 | 2001-03-13 | 8,176,300 | 42.25 | 44.56 | 40.50 | 44.50 | 00:00:00 | 2001-03-14 | 11,872,100 | 42.81 | 46.00 | 41.75 | 44.75 | 00:00:00 | 2001-03-15 | 9,977,000 | 46.56 | 46.80 | 43.50 | 43.56 | 00:00:00 | 2001-03-16 | 8,332,800 | 42.38 | 43.56 | 40.56 | 41.58 | 00:00:00 | 2001-03-19 | 7,511,300 | 42.38 | 45.38 | 40.88 | 44.81 | 00:00:00 | 2001-03-20 | 11,022,300 | 44.98 | 46.31 | 40.88 | 41.12 | 00:00:00 | 2001-03-21 | 11,901,500 | 41.38 | 43.94 | 40.19 | 41.62 | 00:00:00 | 2001-03-22 | 14,467,500 | 42.50 | 46.50 | 42.06 | 46.50 | 00:00:00 | 2001-03-23 | 12,260,200 | 47.50 | 48.50 | 43.62 | 46.00 | 00:00:00 | 2001-03-26 | 9,552,900 | 45.69 | 46.00 | 42.25 | 43.12 | 00:00:00 | 2001-03-27 | 12,397,000 | 42.11 | 45.12 | 41.25 | 42.12 | 00:00:00 | 2001-03-28 | 14,209,100 | 41.12 | 42.75 | 39.50 | 39.62 | 00:00:00 | 2001-03-29 | 13,924,300 | 39.12 | 40.50 | 35.75 | 36.94 | 00:00:00 | 2001-03-30 | 13,724,400 | 36.50 | 36.62 | 34.00 | 35.12 | 00:00:00 | 2001-04-02 | 15,690,500 | 35.94 | 36.62 | 32.38 | 33.12 | 00:00:00 | 2001-04-03 | 14,304,200 | 32.94 | 34.19 | 31.00 | 31.44 | 00:00:00 | 2001-04-04 | 13,080,800 | 31.62 | 32.25 | 29.98 | 30.38 | 00:00:00 | 2001-04-05 | 10,585,700 | 32.00 | 34.75 | 31.09 | 33.25 | 00:00:00 | 2001-04-06 | 12,438,800 | 32.81 | 33.88 | 31.00 | 32.19 | 00:00:00 | 2001-04-09 | 9,567,800 | 32.71 | 33.35 | 29.79 | 31.40 | 00:00:00 | 2001-04-10 | 9,471,600 | 31.85 | 36.10 | 31.01 | 35.03 | 00:00:00 | 2001-04-11 | 20,782,400 | 40.35 | 42.90 | 38.07 | 39.20 | 00:00:00 | 2001-04-12 | 13,280,000 | 38.33 | 42.57 | 37.90 | 41.14 | 00:00:00 | 2001-04-16 | 11,195,300 | 38.99 | 41.50 | 38.23 | 40.24 | 00:00:00 | 2001-04-17 | 15,978,500 | 37.87 | 42.70 | 37.50 | 40.92 | 00:00:00 | 2001-04-18 | 16,392,400 | 43.73 | 50.08 | 43.34 | 46.02 | 00:00:00 | 2001-04-19 | 14,387,400 | 45.20 | 50.69 | 44.55 | 50.00 | 00:00:00 | 2001-04-20 | 12,552,100 | 48.90 | 52.14 | 47.25 | 48.44 | 00:00:00 | 2001-04-23 | 8,462,800 | 46.30 | 46.85 | 44.04 | 44.80 | 00:00:00 | 2001-04-24 | 7,810,800 | 44.56 | 48.15 | 43.53 | 43.89 | 00:00:00 | 2001-04-25 | 7,863,200 | 43.74 | 46.61 | 43.40 | 46.15 | 00:00:00 | 2001-04-26 | 6,410,200 | 46.90 | 47.30 | 43.34 | 43.41 | 00:00:00 | 2001-04-27 | 5,009,500 | 44.62 | 46.74 | 44.31 | 45.82 | 00:00:00 | 2001-04-30 | 5,945,200 | 46.84 | 49.23 | 45.53 | 47.47 | 00:00:00 | 2001-05-01 | 7,729,100 | 46.77 | 48.15 | 45.20 | 48.00 | 00:00:00 | 2001-05-02 | 7,938,900 | 49.45 | 50.75 | 47.87 | 48.27 | 00:00:00 | 2001-05-03 | 6,329,000 | 47.73 | 48.26 | 45.04 | 45.81 | 00:00:00 | 2001-05-04 | 8,105,200 | 44.41 | 46.28 | 43.38 | 45.00 | 00:00:00 | 2001-05-07 | 4,760,000 | 45.40 | 45.44 | 43.90 | 44.32 | 00:00:00 | 2001-05-08 | 5,177,500 | 45.30 | 45.85 | 44.30 | 45.15 | 00:00:00 | 2001-05-09 | 5,734,300 | 43.89 | 44.98 | 42.64 | 43.30 | 00:00:00 | 2001-05-10 | 6,106,900 | 46.06 | 46.06 | 43.37 | 43.41 | 00:00:00 | 2001-05-11 | 3,665,700 | 43.41 | 44.74 | 42.91 | 43.17 | 00:00:00 | 2001-05-14 | 5,488,100 | 42.81 | 43.00 | 41.26 | 41.88 | 00:00:00 | 2001-05-15 | 5,572,500 | 42.01 | 44.48 | 41.51 | 41.97 | 00:00:00 | 2001-05-16 | 7,391,100 | 41.80 | 45.10 | 41.44 | 44.18 | 00:00:00 | 2001-05-17 | 5,978,400 | 44.65 | 45.35 | 43.71 | 44.99 | 00:00:00 | 2001-05-18 | 5,098,000 | 44.61 | 46.50 | 44.31 | 45.31 | 00:00:00 | 2001-05-21 | 7,734,200 | 45.37 | 50.00 | 45.05 | 49.71 | 00:00:00 | 2001-05-22 | 7,456,800 | 49.90 | 50.98 | 48.64 | 49.21 | 00:00:00 | 2001-05-23 | 6,956,200 | 48.25 | 48.30 | 45.27 | 45.45 | 00:00:00 | 2001-05-24 | 7,949,500 | 45.45 | 45.53 | 43.02 | 44.83 | 00:00:00 | 2001-05-25 | 6,048,900 | 45.20 | 45.80 | 44.52 | 45.49 | 00:00:00 | 2001-05-29 | 5,899,900 | 44.90 | 45.01 | 43.19 | 43.90 | 00:00:00 | 2001-05-30 | 10,535,600 | 42.70 | 42.70 | 40.35 | 41.24 | 00:00:00 | 2001-05-31 | 5,556,500 | 40.96 | 42.05 | 40.38 | 41.25 | 00:00:00 | 2001-06-01 | 4,910,600 | 41.87 | 42.12 | 40.22 | 41.82 | 00:00:00 | 2001-06-04 | 4,521,400 | 41.96 | 42.10 | 40.62 | 41.59 | 00:00:00 | 2001-06-05 | 9,545,500 | 43.54 | 46.45 | 43.49 | 45.61 | 00:00:00 | 2001-06-06 | 5,940,700 | 45.59 | 47.00 | 44.46 | 45.22 | 00:00:00 | 2001-06-07 | 8,872,200 | 44.73 | 49.54 | 44.70 | 49.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|