|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 8,872,200 | 44.73 | 49.54 | 44.70 | 49.37 | 00:00:00 | | 2001-06-08 | 5,516,300 | 48.90 | 49.19 | 46.00 | 46.41 | 00:00:00 | | 2001-06-11 | 3,614,500 | 46.41 | 46.45 | 44.37 | 44.62 | 00:00:00 | | 2001-06-12 | 6,266,000 | 43.90 | 45.60 | 42.42 | 44.61 | 00:00:00 | | 2001-06-13 | 4,375,800 | 44.79 | 45.99 | 43.08 | 43.40 | 00:00:00 | | 2001-06-14 | 5,878,800 | 42.83 | 43.16 | 40.95 | 41.18 | 00:00:00 | | 2001-06-15 | 8,929,800 | 40.65 | 42.36 | 38.89 | 42.09 | 00:00:00 | | 2001-06-18 | 4,569,300 | 42.30 | 43.42 | 41.25 | 41.39 | 00:00:00 | | 2001-06-19 | 6,827,800 | 43.07 | 43.89 | 40.07 | 40.64 | 00:00:00 | | 2001-06-20 | 7,719,300 | 40.05 | 42.05 | 39.25 | 41.78 | 00:00:00 | | 2001-06-21 | 5,884,400 | 41.49 | 42.96 | 40.36 | 42.49 | 00:00:00 | | 2001-06-22 | 5,888,000 | 42.13 | 43.15 | 40.50 | 41.07 | 00:00:00 | | 2001-06-25 | 4,815,700 | 42.13 | 43.78 | 41.65 | 43.71 | 00:00:00 | | 2001-06-26 | 6,765,600 | 42.65 | 44.72 | 42.11 | 43.86 | 00:00:00 | | 2001-06-27 | 18,114,000 | 41.80 | 41.99 | 38.65 | 39.93 | 00:00:00 | | 2001-06-28 | 12,462,800 | 40.56 | 43.10 | 39.78 | 41.16 | 00:00:00 | | 2001-06-29 | 8,285,000 | 41.46 | 44.25 | 39.60 | 41.24 | 00:00:00 | | 2001-07-02 | 5,192,500 | 41.26 | 42.48 | 40.75 | 41.51 | 00:00:00 | | 2001-07-03 | 2,727,200 | 41.69 | 42.40 | 40.75 | 41.79 | 00:00:00 | | 2001-07-05 | 3,590,300 | 41.37 | 41.57 | 40.01 | 40.11 | 00:00:00 | | 2001-07-06 | 5,075,400 | 39.58 | 39.90 | 37.36 | 37.66 | 00:00:00 | | 2001-07-09 | 4,993,600 | 37.80 | 38.43 | 36.65 | 37.45 | 00:00:00 | | 2001-07-10 | 5,501,900 | 38.11 | 38.24 | 35.08 | 35.16 | 00:00:00 | | 2001-07-11 | 7,033,000 | 35.35 | 37.37 | 35.25 | 37.33 | 00:00:00 | | 2001-07-12 | 6,512,100 | 38.89 | 41.20 | 38.39 | 40.63 | 00:00:00 | | 2001-07-13 | 7,680,000 | 40.50 | 42.15 | 38.97 | 40.90 | 00:00:00 | | 2001-07-16 | 6,634,500 | 40.55 | 41.14 | 37.80 | 37.89 | 00:00:00 | | 2001-07-17 | 7,583,200 | 37.36 | 40.66 | 37.35 | 40.62 | 00:00:00 | | 2001-07-18 | 6,944,500 | 40.00 | 42.00 | 38.75 | 39.42 | 00:00:00 | | 2001-07-19 | 8,188,800 | 40.35 | 42.60 | 40.34 | 40.87 | 00:00:00 | | 2001-07-20 | 11,148,600 | 37.58 | 39.53 | 37.50 | 37.90 | 00:00:00 | | 2001-07-23 | 5,947,900 | 38.50 | 38.89 | 36.25 | 36.58 | 00:00:00 | | 2001-07-24 | 7,059,600 | 36.10 | 37.27 | 35.00 | 35.88 | 00:00:00 | | 2001-07-25 | 6,566,900 | 35.68 | 36.78 | 35.00 | 36.54 | 00:00:00 | | 2001-07-26 | 8,143,500 | 36.95 | 39.40 | 36.15 | 39.16 | 00:00:00 | | 2001-07-27 | 5,781,800 | 38.75 | 39.50 | 38.11 | 38.95 | 00:00:00 | | 2001-07-30 | 5,185,100 | 39.10 | 39.98 | 38.25 | 38.99 | 00:00:00 | | 2001-07-31 | 6,167,400 | 39.44 | 40.82 | 38.64 | 40.00 | 00:00:00 | | 2001-08-01 | 6,101,800 | 41.01 | 43.23 | 40.80 | 41.99 | 00:00:00 | | 2001-08-02 | 5,544,500 | 43.32 | 43.50 | 41.14 | 43.34 | 00:00:00 | | 2001-08-03 | 3,922,800 | 42.84 | 42.95 | 41.11 | 41.45 | 00:00:00 | | 2001-08-06 | 3,414,000 | 40.86 | 42.48 | 40.70 | 41.94 | 00:00:00 | | 2001-08-07 | 5,478,500 | 41.00 | 41.50 | 39.67 | 40.75 | 00:00:00 | | 2001-08-08 | 5,816,800 | 40.50 | 41.57 | 38.25 | 38.73 | 00:00:00 | | 2001-08-09 | 4,499,200 | 38.61 | 39.55 | 37.90 | 39.05 | 00:00:00 | | 2001-08-10 | 4,954,000 | 38.87 | 39.60 | 37.20 | 39.29 | 00:00:00 | | 2001-08-13 | 4,382,800 | 39.79 | 40.64 | 38.80 | 40.37 | 00:00:00 | | 2001-08-14 | 3,612,200 | 40.60 | 40.86 | 39.13 | 39.45 | 00:00:00 | | 2001-08-15 | 4,506,900 | 39.48 | 39.85 | 37.20 | 37.77 | 00:00:00 | | 2001-08-16 | 7,259,500 | 37.15 | 39.74 | 36.89 | 39.54 | 00:00:00 | | 2001-08-17 | 4,889,600 | 37.28 | 38.75 | 37.18 | 37.53 | 00:00:00 | | 2001-08-20 | 5,009,200 | 37.56 | 38.70 | 37.50 | 38.40 | 00:00:00 | | 2001-08-21 | 4,398,300 | 38.53 | 38.83 | 36.28 | 36.48 | 00:00:00 | | 2001-08-22 | 6,691,800 | 37.30 | 39.03 | 36.50 | 39.00 | 00:00:00 | | 2001-08-23 | 5,018,300 | 38.71 | 39.38 | 37.65 | 37.80 | 00:00:00 | | 2001-08-24 | 6,052,500 | 38.28 | 40.49 | 38.27 | 40.13 | 00:00:00 | | 2001-08-27 | 4,901,500 | 40.13 | 41.11 | 39.70 | 40.62 | 00:00:00 | | 2001-08-28 | 7,101,100 | 40.93 | 41.75 | 39.77 | 39.78 | 00:00:00 | | 2001-08-29 | 7,058,000 | 40.28 | 40.35 | 37.40 | 37.95 | 00:00:00 | | 2001-08-30 | 5,807,800 | 37.41 | 38.60 | 37.06 | 38.26 | 00:00:00 | | 2001-08-31 | 6,525,100 | 37.77 | 39.82 | 37.15 | 39.04 | 00:00:00 | | 2001-09-04 | 7,964,800 | 38.90 | 40.63 | 38.34 | 38.41 | 00:00:00 | | 2001-09-05 | 10,888,500 | 38.42 | 38.74 | 36.30 | 38.17 | 00:00:00 | | 2001-09-06 | 8,149,400 | 37.55 | 38.50 | 36.50 | 36.91 | 00:00:00 | | 2001-09-07 | 9,126,600 | 36.50 | 39.00 | 36.40 | 37.25 | 00:00:00 | | 2001-09-10 | 10,903,500 | 37.01 | 38.19 | 36.00 | 36.37 | 00:00:00 | | 2001-09-17 | 8,359,500 | 33.50 | 34.90 | 31.76 | 32.33 | 00:00:00 | | 2001-09-18 | 6,660,400 | 32.59 | 32.70 | 29.96 | 29.99 | 00:00:00 | | 2001-09-19 | 9,417,600 | 30.15 | 30.90 | 26.74 | 29.15 | 00:00:00 | | 2001-09-20 | 9,483,400 | 28.09 | 29.94 | 27.35 | 27.57 | 00:00:00 | | 2001-09-21 | 17,561,100 | 25.60 | 26.50 | 23.64 | 24.59 | 00:00:00 | | 2001-09-24 | 11,400,200 | 25.20 | 26.25 | 24.82 | 26.21 | 00:00:00 | | 2001-09-25 | 10,709,400 | 26.02 | 26.97 | 23.37 | 24.89 | 00:00:00 | | 2001-09-26 | 12,791,300 | 24.96 | 24.97 | 21.23 | 21.64 | 00:00:00 | | 2001-09-27 | 19,210,400 | 21.00 | 23.54 | 19.52 | 22.66 | 00:00:00 | | 2001-09-28 | 12,009,600 | 22.79 | 23.86 | 22.01 | 23.53 | 00:00:00 | | 2001-10-01 | 11,999,900 | 24.52 | 24.75 | 22.40 | 22.98 | 00:00:00 | | 2001-10-02 | 7,716,100 | 23.15 | 23.74 | 21.91 | 22.80 | 00:00:00 | | 2001-10-03 | 15,329,700 | 21.90 | 27.06 | 21.38 | 26.72 | 00:00:00 | | 2001-10-04 | 14,111,000 | 26.88 | 27.95 | 25.60 | 26.35 | 00:00:00 | | 2001-10-05 | 8,629,800 | 26.19 | 27.65 | 24.98 | 26.52 | 00:00:00 | | 2001-10-08 | 10,186,000 | 26.15 | 29.30 | 25.32 | 28.07 | 00:00:00 | | 2001-10-09 | 10,109,300 | 28.30 | 28.58 | 26.50 | 26.50 | 00:00:00 | | 2001-10-10 | 8,021,100 | 26.44 | 29.35 | 26.40 | 29.35 | 00:00:00 | | 2001-10-11 | 12,882,700 | 29.69 | 32.55 | 29.60 | 32.41 | 00:00:00 | | 2001-10-12 | 11,269,500 | 31.84 | 32.16 | 29.63 | 31.86 | 00:00:00 | | 2001-10-15 | 10,240,600 | 29.86 | 30.24 | 28.64 | 29.88 | 00:00:00 | | 2001-10-16 | 8,309,600 | 30.10 | 31.01 | 29.10 | 30.75 | 00:00:00 | | 2001-10-17 | 10,946,500 | 31.36 | 31.70 | 27.48 | 27.48 | 00:00:00 | | 2001-10-18 | 11,629,300 | 27.49 | 27.49 | 25.71 | 26.44 | 00:00:00 | | 2001-10-19 | 7,623,700 | 25.31 | 26.83 | 25.15 | 26.49 | 00:00:00 | | 2001-10-22 | 6,876,000 | 26.46 | 28.35 | 25.57 | 28.32 | 00:00:00 | | 2001-10-23 | 9,851,000 | 28.04 | 29.70 | 27.85 | 28.24 | 00:00:00 | | 2001-10-24 | 7,056,900 | 28.41 | 29.64 | 27.88 | 29.15 | 00:00:00 | | 2001-10-25 | 14,254,100 | 28.46 | 33.50 | 28.12 | 33.30 | 00:00:00 | | 2001-10-26 | 10,568,700 | 32.70 | 34.13 | 32.28 | 33.33 | 00:00:00 | | 2001-10-29 | 8,011,500 | 32.84 | 32.88 | 30.00 | 30.01 | 00:00:00 | | 2001-10-30 | 7,225,000 | 29.49 | 29.65 | 28.00 | 28.38 | 00:00:00 | | 2001-10-31 | 10,596,300 | 30.00 | 31.80 | 29.90 | 30.42 | 00:00:00 | | 2001-11-01 | 12,405,000 | 31.00 | 33.63 | 30.55 | 33.15 | 00:00:00 | | 2001-11-02 | 11,010,200 | 32.95 | 33.86 | 32.60 | 33.64 | 00:00:00 | | 2001-11-05 | 11,333,200 | 34.25 | 36.79 | 34.11 | 36.16 | 00:00:00 | | 2001-11-06 | 12,157,600 | 35.85 | 38.12 | 35.20 | 38.08 | 00:00:00 | | 2001-11-07 | 10,691,200 | 37.56 | 38.75 | 36.91 | 37.89 | 00:00:00 | | 2001-11-08 | 12,340,000 | 37.91 | 39.98 | 35.60 | 36.09 | 00:00:00 | | 2001-11-09 | 7,789,700 | 36.15 | 37.13 | 35.45 | 36.03 | 00:00:00 | | 2001-11-12 | 6,949,200 | 36.00 | 37.55 | 34.72 | 37.00 | 00:00:00 | | 2001-11-13 | 8,518,700 | 38.19 | 39.25 | 37.19 | 38.50 | 00:00:00 | | 2001-11-14 | 7,488,100 | 39.20 | 39.80 | 36.72 | 37.79 | 00:00:00 | | 2001-11-15 | 6,418,600 | 37.31 | 38.84 | 36.88 | 37.57 | 00:00:00 | | 2001-11-16 | 6,484,000 | 37.80 | 38.05 | 35.90 | 36.72 | 00:00:00 | | 2001-11-19 | 8,472,300 | 37.01 | 37.19 | 35.12 | 35.53 | 00:00:00 | | 2001-11-20 | 9,468,800 | 35.31 | 35.53 | 32.75 | 32.78 | 00:00:00 | | 2001-11-21 | 8,173,400 | 32.93 | 34.95 | 32.93 | 34.44 | 00:00:00 | | 2001-11-23 | 2,119,800 | 34.52 | 35.00 | 33.32 | 34.73 | 00:00:00 | | 2001-11-26 | 5,976,000 | 35.18 | 36.28 | 34.65 | 36.05 | 00:00:00 | | 2001-11-27 | 8,154,100 | 35.86 | 37.75 | 34.60 | 36.45 | 00:00:00 | | 2001-11-28 | 7,481,700 | 35.95 | 36.70 | 34.40 | 34.45 | 00:00:00 | | 2001-11-29 | 8,224,600 | 34.85 | 36.46 | 34.63 | 36.30 | 00:00:00 | | 2001-11-30 | 5,039,000 | 35.79 | 36.74 | 35.23 | 36.11 | 00:00:00 | | 2001-12-03 | 7,069,300 | 35.63 | 36.10 | 34.55 | 34.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
