|
 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 | | 2001-12-03 | 7,069,300 | 35.63 | 36.10 | 34.55 | 34.88 | 00:00:00 | | 2001-12-04 | 7,853,300 | 35.26 | 37.80 | 35.03 | 37.78 | 00:00:00 | | 2001-12-05 | 18,671,700 | 38.01 | 43.25 | 37.91 | 42.41 | 00:00:00 | | 2001-12-06 | 9,165,600 | 42.18 | 43.10 | 40.79 | 42.29 | 00:00:00 | | 2001-12-07 | 9,284,500 | 42.18 | 42.60 | 39.35 | 41.00 | 00:00:00 | | 2001-12-10 | 13,075,900 | 41.11 | 43.12 | 40.59 | 40.61 | 00:00:00 | | 2001-12-11 | 10,172,400 | 40.74 | 43.01 | 40.70 | 41.55 | 00:00:00 | | 2001-12-12 | 8,375,400 | 42.14 | 42.29 | 40.30 | 42.24 | 00:00:00 | | 2001-12-13 | 8,641,000 | 40.85 | 41.01 | 39.00 | 39.13 | 00:00:00 | | 2001-12-14 | 7,324,100 | 39.00 | 40.39 | 38.52 | 40.08 | 00:00:00 | | 2001-12-17 | 5,674,700 | 40.04 | 41.80 | 39.85 | 41.40 | 00:00:00 | | 2001-12-18 | 6,100,200 | 41.67 | 42.28 | 41.25 | 41.51 | 00:00:00 | | 2001-12-19 | 9,216,800 | 40.49 | 40.93 | 38.90 | 39.24 | 00:00:00 | | 2001-12-20 | 12,928,800 | 38.75 | 38.82 | 36.07 | 36.25 | 00:00:00 | | 2001-12-21 | 10,639,800 | 37.78 | 38.90 | 37.55 | 37.68 | 00:00:00 | | 2001-12-24 | 1,793,900 | 37.83 | 38.62 | 37.80 | 37.92 | 00:00:00 | | 2001-12-26 | 3,021,800 | 38.09 | 39.39 | 38.09 | 38.41 | 00:00:00 | | 2001-12-27 | 3,956,300 | 38.80 | 39.91 | 38.70 | 39.57 | 00:00:00 | | 2001-12-28 | 4,127,700 | 39.98 | 41.30 | 39.97 | 41.00 | 00:00:00 | | 2001-12-31 | 3,556,800 | 40.96 | 40.96 | 39.03 | 39.05 | 00:00:00 | | 2002-01-02 | 7,550,000 | 39.65 | 41.57 | 39.45 | 41.55 | 00:00:00 | | 2002-01-03 | 12,662,900 | 41.73 | 45.83 | 41.71 | 45.60 | 00:00:00 | | 2002-01-04 | 9,644,300 | 46.11 | 47.00 | 44.36 | 45.71 | 00:00:00 | | 2002-01-07 | 9,035,900 | 46.11 | 46.44 | 43.30 | 44.62 | 00:00:00 | | 2002-01-08 | 8,364,200 | 44.59 | 46.17 | 43.32 | 44.93 | 00:00:00 | | 2002-01-09 | 7,427,200 | 45.89 | 47.15 | 44.14 | 44.54 | 00:00:00 | | 2002-01-10 | 7,937,300 | 44.58 | 44.70 | 42.96 | 44.01 | 00:00:00 | | 2002-01-11 | 5,863,600 | 44.38 | 44.88 | 42.39 | 43.03 | 00:00:00 | | 2002-01-14 | 10,239,300 | 42.86 | 44.10 | 41.30 | 42.19 | 00:00:00 | | 2002-01-15 | 7,551,000 | 42.35 | 43.43 | 41.45 | 42.02 | 00:00:00 | | 2002-01-16 | 10,163,600 | 40.72 | 42.69 | 40.47 | 41.28 | 00:00:00 | | 2002-01-17 | 11,942,200 | 42.45 | 43.56 | 41.65 | 43.06 | 00:00:00 | | 2002-01-18 | 11,389,400 | 41.01 | 42.36 | 40.75 | 41.07 | 00:00:00 | | 2002-01-22 | 9,658,200 | 41.79 | 41.85 | 38.49 | 38.54 | 00:00:00 | | 2002-01-23 | 9,771,500 | 39.08 | 40.71 | 38.25 | 40.62 | 00:00:00 | | 2002-01-24 | 7,256,000 | 40.18 | 41.58 | 39.79 | 40.28 | 00:00:00 | | 2002-01-25 | 9,607,500 | 40.00 | 40.88 | 39.10 | 40.75 | 00:00:00 | | 2002-01-28 | 8,962,000 | 41.17 | 42.95 | 40.56 | 42.87 | 00:00:00 | | 2002-01-29 | 12,534,900 | 43.12 | 44.22 | 41.30 | 42.05 | 00:00:00 | | 2002-01-30 | 11,758,600 | 42.48 | 44.53 | 41.67 | 44.46 | 00:00:00 | | 2002-01-31 | 9,046,900 | 44.32 | 44.85 | 42.67 | 43.35 | 00:00:00 | | 2002-02-01 | 70,674 | 43.40 | 44.00 | 41.55 | 42.68 | 00:00:00 | | 2002-02-04 | 7,285,000 | 43.14 | 43.55 | 40.99 | 41.69 | 00:00:00 | | 2002-02-05 | 9,419,100 | 41.42 | 41.43 | 39.70 | 40.38 | 00:00:00 | | 2002-02-06 | 10,139,600 | 40.85 | 40.97 | 39.10 | 40.17 | 00:00:00 | | 2002-02-07 | 11,142,900 | 40.00 | 40.25 | 37.05 | 37.10 | 00:00:00 | | 2002-02-08 | 11,984,100 | 37.62 | 39.18 | 35.65 | 39.05 | 00:00:00 | | 2002-02-11 | 12,907,800 | 38.75 | 39.60 | 37.63 | 38.39 | 00:00:00 | | 2002-02-12 | 7,721,800 | 37.99 | 39.04 | 37.50 | 38.15 | 00:00:00 | | 2002-02-13 | 12,537,400 | 38.56 | 39.15 | 36.50 | 38.47 | 00:00:00 | | 2002-02-14 | 11,573,400 | 38.79 | 40.65 | 38.61 | 39.63 | 00:00:00 | | 2002-02-15 | 8,558,200 | 39.64 | 40.23 | 38.74 | 38.89 | 00:00:00 | | 2002-02-19 | 7,475,900 | 38.45 | 38.60 | 36.45 | 36.51 | 00:00:00 | | 2002-02-20 | 12,438,000 | 36.98 | 37.45 | 34.52 | 37.33 | 00:00:00 | | 2002-02-21 | 12,504,600 | 36.77 | 36.85 | 33.88 | 34.01 | 00:00:00 | | 2002-02-22 | 21,781,600 | 35.61 | 35.90 | 33.55 | 34.93 | 00:00:00 | | 2002-02-25 | 11,052,300 | 35.14 | 37.61 | 35.13 | 37.00 | 00:00:00 | | 2002-02-26 | 14,865,700 | 37.39 | 38.30 | 36.00 | 37.52 | 00:00:00 | | 2002-02-27 | 13,204,600 | 38.01 | 38.38 | 35.72 | 36.48 | 00:00:00 | | 2002-02-28 | 13,352,800 | 36.25 | 37.09 | 35.59 | 35.92 | 00:00:00 | | 2002-03-01 | 10,909,900 | 36.33 | 39.85 | 36.25 | 39.62 | 00:00:00 | | 2002-03-04 | 11,581,600 | 39.52 | 42.31 | 39.35 | 42.18 | 00:00:00 | | 2002-03-05 | 11,578,900 | 41.97 | 44.08 | 41.92 | 43.46 | 00:00:00 | | 2002-03-06 | 10,572,600 | 42.72 | 43.90 | 41.56 | 43.51 | 00:00:00 | | 2002-03-07 | 9,537,300 | 44.01 | 44.48 | 42.02 | 42.74 | 00:00:00 | | 2002-03-08 | 12,238,200 | 43.75 | 46.57 | 43.36 | 45.80 | 00:00:00 | | 2002-03-11 | 8,241,200 | 45.06 | 46.02 | 44.27 | 44.72 | 00:00:00 | | 2002-03-12 | 11,838,900 | 43.18 | 43.35 | 41.50 | 42.34 | 00:00:00 | | 2002-03-13 | 9,582,800 | 41.65 | 41.65 | 40.43 | 40.44 | 00:00:00 | | 2002-03-14 | 7,982,300 | 40.68 | 41.88 | 40.27 | 40.60 | 00:00:00 | | 2002-03-15 | 6,840,300 | 41.11 | 42.11 | 40.75 | 41.71 | 00:00:00 | | 2002-03-18 | 9,675,700 | 42.70 | 43.34 | 41.20 | 41.62 | 00:00:00 | | 2002-03-19 | 6,396,100 | 42.00 | 42.62 | 41.28 | 41.55 | 00:00:00 | | 2002-03-20 | 7,195,300 | 40.80 | 41.27 | 39.65 | 39.66 | 00:00:00 | | 2002-03-21 | 8,357,000 | 39.85 | 41.47 | 39.80 | 41.24 | 00:00:00 | | 2002-03-22 | 6,218,700 | 41.47 | 41.87 | 40.67 | 40.81 | 00:00:00 | | 2002-03-25 | 7,261,800 | 41.16 | 41.60 | 38.75 | 38.75 | 00:00:00 | | 2002-03-26 | 10,031,300 | 38.86 | 40.07 | 38.41 | 39.41 | 00:00:00 | | 2002-03-27 | 6,397,200 | 39.20 | 39.60 | 38.50 | 39.25 | 00:00:00 | | 2002-03-28 | 6,062,100 | 39.80 | 40.64 | 39.51 | 39.86 | 00:00:00 | | 2002-04-01 | 8,295,200 | 39.76 | 42.47 | 38.88 | 42.46 | 00:00:00 | | 2002-04-02 | 9,537,400 | 41.58 | 42.12 | 40.65 | 40.81 | 00:00:00 | | 2002-04-03 | 9,549,700 | 41.08 | 41.60 | 39.30 | 40.07 | 00:00:00 | | 2002-04-04 | 10,660,700 | 39.90 | 40.83 | 39.23 | 40.11 | 00:00:00 | | 2002-04-05 | 7,495,900 | 40.50 | 40.79 | 39.25 | 40.28 | 00:00:00 | | 2002-04-08 | 9,297,600 | 39.35 | 41.10 | 38.66 | 40.64 | 00:00:00 | | 2002-04-09 | 9,960,800 | 40.90 | 41.32 | 38.80 | 39.31 | 00:00:00 | | 2002-04-10 | 11,728,600 | 39.55 | 40.24 | 38.41 | 39.88 | 00:00:00 | | 2002-04-11 | 11,750,300 | 39.50 | 40.25 | 38.40 | 38.53 | 00:00:00 | | 2002-04-12 | 6,542,900 | 39.01 | 39.53 | 38.23 | 39.20 | 00:00:00 | | 2002-04-15 | 9,603,600 | 39.60 | 41.25 | 39.16 | 41.19 | 00:00:00 | | 2002-04-16 | 10,563,500 | 42.35 | 42.90 | 42.11 | 42.56 | 00:00:00 | | 2002-04-17 | 9,112,200 | 42.56 | 44.25 | 42.20 | 43.84 | 00:00:00 | | 2002-04-18 | 11,159,700 | 43.49 | 43.80 | 42.31 | 42.94 | 00:00:00 | | 2002-04-19 | 12,386,900 | 43.33 | 43.46 | 41.14 | 41.72 | 00:00:00 | | 2002-04-22 | 8,533,200 | 41.21 | 41.40 | 39.47 | 40.49 | 00:00:00 | | 2002-04-23 | 8,771,800 | 40.43 | 40.64 | 38.48 | 38.97 | 00:00:00 | | 2002-04-24 | 8,674,800 | 38.96 | 39.26 | 36.88 | 37.30 | 00:00:00 | | 2002-04-25 | 10,702,300 | 37.25 | 38.95 | 36.72 | 38.63 | 00:00:00 | | 2002-04-26 | 9,423,200 | 38.89 | 39.29 | 36.18 | 36.83 | 00:00:00 | | 2002-04-29 | 8,913,900 | 37.20 | 37.88 | 35.30 | 36.30 | 00:00:00 | | 2002-04-30 | 9,724,900 | 36.37 | 38.58 | 36.07 | 37.76 | 00:00:00 | | 2002-05-01 | 10,894,400 | 37.62 | 37.97 | 35.98 | 37.70 | 00:00:00 | | 2002-05-02 | 11,690,200 | 37.55 | 38.53 | 36.17 | 36.26 | 00:00:00 | | 2002-05-03 | 11,291,800 | 36.45 | 36.59 | 34.56 | 35.00 | 00:00:00 | | 2002-05-06 | 8,179,200 | 35.12 | 36.54 | 34.40 | 34.47 | 00:00:00 | | 2002-05-07 | 12,594,600 | 34.62 | 34.64 | 32.22 | 33.64 | 00:00:00 | | 2002-05-08 | 14,640,400 | 36.06 | 38.67 | 35.80 | 38.58 | 00:00:00 | | 2002-05-09 | 9,968,700 | 38.00 | 38.96 | 37.18 | 37.45 | 00:00:00 | | 2002-05-10 | 10,522,500 | 37.89 | 38.12 | 35.41 | 35.71 | 00:00:00 | | 2002-05-13 | 8,163,100 | 35.96 | 37.99 | 35.70 | 37.84 | 00:00:00 | | 2002-05-14 | 11,493,400 | 39.00 | 40.97 | 39.00 | 40.75 | 00:00:00 | | 2002-05-15 | 10,563,400 | 40.05 | 42.50 | 39.22 | 40.70 | 00:00:00 | | 2002-05-16 | 10,993,000 | 40.75 | 40.79 | 39.01 | 40.12 | 00:00:00 | | 2002-05-17 | 10,512,500 | 40.97 | 41.13 | 38.95 | 39.63 | 00:00:00 | | 2002-05-20 | 6,222,900 | 39.49 | 39.49 | 38.39 | 39.13 | 00:00:00 | | 2002-05-21 | 6,810,800 | 39.29 | 40.09 | 38.17 | 38.54 | 00:00:00 | | 2002-05-22 | 7,346,500 | 38.35 | 39.24 | 37.05 | 38.54 | 00:00:00 | | 2002-05-23 | 6,289,800 | 38.64 | 38.71 | 36.72 | 38.38 | 00:00:00 | | 2002-05-24 | 6,214,600 | 37.80 | 37.83 | 36.70 | 37.09 | 00:00:00 | | 2002-05-28 | 7,361,100 | 37.46 | 37.56 | 35.60 | 36.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
