|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 7,361,100 | 37.46 | 37.56 | 35.60 | 36.26 | 00:00:00 | | 2002-05-29 | 7,446,000 | 35.80 | 35.82 | 34.61 | 34.83 | 00:00:00 | | 2002-05-30 | 9,829,700 | 34.02 | 35.80 | 33.78 | 35.24 | 00:00:00 | | 2002-05-31 | 10,083,900 | 35.59 | 36.33 | 34.83 | 35.26 | 00:00:00 | | 2002-06-03 | 27,353,600 | 34.58 | 34.64 | 30.42 | 31.01 | 00:00:00 | | 2002-06-04 | 15,787,000 | 31.35 | 32.30 | 30.54 | 32.19 | 00:00:00 | | 2002-06-05 | 11,086,300 | 32.36 | 32.71 | 30.91 | 31.89 | 00:00:00 | | 2002-06-06 | 8,803,100 | 31.40 | 31.56 | 30.55 | 30.93 | 00:00:00 | | 2002-06-07 | 11,492,000 | 29.41 | 31.16 | 28.59 | 30.49 | 00:00:00 | | 2002-06-10 | 7,681,300 | 30.69 | 31.43 | 29.96 | 30.26 | 00:00:00 | | 2002-06-11 | 9,599,100 | 30.47 | 30.70 | 28.32 | 28.52 | 00:00:00 | | 2002-06-12 | 15,466,800 | 28.40 | 29.66 | 28.15 | 29.35 | 00:00:00 | | 2002-06-13 | 11,475,700 | 29.11 | 29.58 | 27.76 | 27.84 | 00:00:00 | | 2002-06-14 | 11,835,300 | 27.16 | 28.70 | 26.33 | 28.40 | 00:00:00 | | 2002-06-17 | 8,975,200 | 28.81 | 29.65 | 28.57 | 29.19 | 00:00:00 | | 2002-06-18 | 12,405,300 | 28.94 | 29.47 | 27.55 | 27.56 | 00:00:00 | | 2002-06-19 | 15,601,800 | 27.05 | 27.33 | 24.70 | 25.08 | 00:00:00 | | 2002-06-20 | 16,875,100 | 25.44 | 25.90 | 23.68 | 24.33 | 00:00:00 | | 2002-06-21 | 15,468,400 | 23.80 | 24.80 | 23.50 | 23.72 | 00:00:00 | | 2002-06-24 | 15,033,800 | 23.43 | 25.24 | 23.21 | 24.38 | 00:00:00 | | 2002-06-25 | 13,897,900 | 25.00 | 25.01 | 22.81 | 23.17 | 00:00:00 | | 2002-06-26 | 15,318,800 | 22.30 | 24.38 | 22.00 | 24.19 | 00:00:00 | | 2002-06-27 | 17,239,500 | 25.03 | 25.15 | 22.60 | 23.01 | 00:00:00 | | 2002-06-28 | 13,097,900 | 23.10 | 24.20 | 22.20 | 22.43 | 00:00:00 | | 2002-07-01 | 13,935,900 | 21.71 | 21.85 | 20.42 | 20.68 | 00:00:00 | | 2002-07-02 | 14,993,300 | 20.51 | 21.31 | 20.10 | 20.91 | 00:00:00 | | 2002-07-03 | 11,505,000 | 20.41 | 21.60 | 20.40 | 21.46 | 00:00:00 | | 2002-07-05 | 5,056,300 | 21.99 | 23.61 | 21.85 | 23.60 | 00:00:00 | | 2002-07-08 | 9,312,200 | 23.34 | 23.91 | 21.59 | 21.70 | 00:00:00 | | 2002-07-09 | 10,391,400 | 21.35 | 22.00 | 21.17 | 21.37 | 00:00:00 | | 2002-07-10 | 13,150,000 | 21.85 | 22.06 | 20.07 | 20.26 | 00:00:00 | | 2002-07-11 | 14,563,500 | 20.14 | 22.54 | 20.10 | 22.49 | 00:00:00 | | 2002-07-12 | 20,109,400 | 23.03 | 23.04 | 21.06 | 22.19 | 00:00:00 | | 2002-07-15 | 15,187,900 | 21.85 | 22.79 | 20.77 | 22.72 | 00:00:00 | | 2002-07-16 | 18,384,100 | 22.25 | 23.55 | 20.85 | 21.31 | 00:00:00 | | 2002-07-17 | 17,268,400 | 22.58 | 22.59 | 19.65 | 20.60 | 00:00:00 | | 2002-07-18 | 21,422,400 | 20.50 | 20.90 | 19.18 | 19.52 | 00:00:00 | | 2002-07-19 | 16,391,100 | 18.71 | 20.64 | 18.65 | 19.78 | 00:00:00 | | 2002-07-22 | 16,014,900 | 19.80 | 20.83 | 18.86 | 19.99 | 00:00:00 | | 2002-07-23 | 15,187,000 | 19.91 | 20.38 | 18.09 | 18.34 | 00:00:00 | | 2002-07-24 | 15,405,700 | 18.12 | 20.31 | 17.92 | 20.23 | 00:00:00 | | 2002-07-25 | 15,647,000 | 19.64 | 19.73 | 17.60 | 18.40 | 00:00:00 | | 2002-07-26 | 12,356,200 | 18.88 | 19.14 | 17.22 | 18.45 | 00:00:00 | | 2002-07-29 | 9,232,300 | 18.66 | 19.67 | 18.22 | 19.45 | 00:00:00 | | 2002-07-30 | 11,548,200 | 18.93 | 20.70 | 18.85 | 20.51 | 00:00:00 | | 2002-07-31 | 8,522,600 | 20.09 | 20.20 | 18.69 | 19.19 | 00:00:00 | | 2002-08-01 | 7,551,200 | 19.09 | 19.61 | 18.02 | 18.25 | 00:00:00 | | 2002-08-02 | 8,464,300 | 18.14 | 18.23 | 16.96 | 17.41 | 00:00:00 | | 2002-08-05 | 8,797,300 | 17.31 | 17.52 | 15.77 | 15.98 | 00:00:00 | | 2002-08-06 | 8,412,700 | 16.47 | 17.99 | 16.35 | 17.00 | 00:00:00 | | 2002-08-07 | 9,383,000 | 17.86 | 18.26 | 16.20 | 17.26 | 00:00:00 | | 2002-08-08 | 8,836,800 | 16.97 | 18.43 | 16.43 | 18.10 | 00:00:00 | | 2002-08-09 | 5,092,400 | 17.70 | 18.29 | 17.23 | 17.50 | 00:00:00 | | 2002-08-12 | 5,244,000 | 17.50 | 18.05 | 17.08 | 17.92 | 00:00:00 | | 2002-08-13 | 10,207,000 | 17.93 | 19.10 | 17.19 | 17.19 | 00:00:00 | | 2002-08-14 | 9,414,600 | 17.34 | 18.91 | 16.94 | 18.77 | 00:00:00 | | 2002-08-15 | 13,202,000 | 19.31 | 20.06 | 18.90 | 19.98 | 00:00:00 | | 2002-08-16 | 12,141,100 | 19.43 | 21.47 | 19.42 | 20.96 | 00:00:00 | | 2002-08-19 | 11,047,700 | 20.95 | 22.44 | 20.75 | 22.24 | 00:00:00 | | 2002-08-20 | 8,406,700 | 21.77 | 22.03 | 21.10 | 21.27 | 00:00:00 | | 2002-08-21 | 7,943,900 | 21.60 | 22.80 | 21.42 | 22.63 | 00:00:00 | | 2002-08-22 | 9,254,500 | 22.56 | 23.39 | 22.00 | 22.47 | 00:00:00 | | 2002-08-23 | 6,149,200 | 22.00 | 22.12 | 20.84 | 20.93 | 00:00:00 | | 2002-08-26 | 6,923,800 | 21.20 | 21.57 | 20.40 | 21.35 | 00:00:00 | | 2002-08-27 | 9,399,300 | 21.29 | 21.45 | 19.34 | 19.48 | 00:00:00 | | 2002-08-28 | 9,179,400 | 19.25 | 19.58 | 18.80 | 19.11 | 00:00:00 | | 2002-08-29 | 8,548,300 | 18.90 | 19.78 | 18.34 | 19.36 | 00:00:00 | | 2002-08-30 | 6,465,400 | 19.05 | 20.05 | 18.80 | 19.32 | 00:00:00 | | 2002-09-03 | 7,031,800 | 19.09 | 19.10 | 17.95 | 17.96 | 00:00:00 | | 2002-09-04 | 7,027,300 | 18.12 | 18.63 | 17.50 | 18.38 | 00:00:00 | | 2002-09-05 | 7,373,400 | 17.90 | 18.15 | 17.20 | 17.25 | 00:00:00 | | 2002-09-06 | 8,182,200 | 18.20 | 18.86 | 18.18 | 18.40 | 00:00:00 | | 2002-09-09 | 6,689,400 | 18.25 | 18.70 | 17.56 | 18.39 | 00:00:00 | | 2002-09-10 | 9,345,700 | 18.47 | 19.59 | 18.44 | 19.16 | 00:00:00 | | 2002-09-11 | 9,127,900 | 19.61 | 20.78 | 19.61 | 19.80 | 00:00:00 | | 2002-09-12 | 7,513,100 | 19.56 | 19.58 | 18.31 | 18.41 | 00:00:00 | | 2002-09-13 | 7,708,700 | 18.16 | 18.63 | 17.88 | 18.10 | 00:00:00 | | 2002-09-16 | 6,269,100 | 18.11 | 18.15 | 17.03 | 17.15 | 00:00:00 | | 2002-09-17 | 8,062,600 | 18.04 | 18.20 | 17.07 | 17.22 | 00:00:00 | | 2002-09-18 | 15,968,900 | 16.80 | 17.08 | 15.89 | 16.14 | 00:00:00 | | 2002-09-19 | 12,751,600 | 15.80 | 16.10 | 15.30 | 15.39 | 00:00:00 | | 2002-09-20 | 11,300,900 | 15.64 | 15.79 | 14.83 | 15.24 | 00:00:00 | | 2002-09-23 | 8,029,900 | 15.01 | 15.15 | 14.08 | 14.15 | 00:00:00 | | 2002-09-24 | 11,985,400 | 13.76 | 14.82 | 13.71 | 14.29 | 00:00:00 | | 2002-09-25 | 18,927,200 | 15.25 | 16.87 | 15.08 | 16.44 | 00:00:00 | | 2002-09-26 | 12,785,300 | 16.70 | 17.34 | 15.70 | 16.13 | 00:00:00 | | 2002-09-27 | 11,219,900 | 15.86 | 17.14 | 15.84 | 16.28 | 00:00:00 | | 2002-09-30 | 10,273,600 | 16.10 | 16.38 | 15.43 | 15.83 | 00:00:00 | | 2002-10-01 | 10,036,000 | 16.20 | 16.98 | 15.69 | 16.83 | 00:00:00 | | 2002-10-02 | 14,474,000 | 16.57 | 17.82 | 16.32 | 16.53 | 00:00:00 | | 2002-10-03 | 8,450,200 | 16.45 | 16.64 | 15.85 | 15.90 | 00:00:00 | | 2002-10-04 | 10,258,100 | 16.00 | 16.15 | 15.22 | 15.73 | 00:00:00 | | 2002-10-07 | 10,016,800 | 15.68 | 15.99 | 14.57 | 14.85 | 00:00:00 | | 2002-10-08 | 22,979,300 | 15.11 | 15.19 | 13.51 | 13.75 | 00:00:00 | | 2002-10-09 | 12,782,300 | 13.58 | 14.87 | 13.50 | 14.17 | 00:00:00 | | 2002-10-10 | 11,174,600 | 14.18 | 15.58 | 13.85 | 15.22 | 00:00:00 | | 2002-10-11 | 13,593,200 | 16.00 | 16.99 | 15.79 | 16.25 | 00:00:00 | | 2002-10-14 | 11,398,700 | 15.98 | 16.19 | 15.23 | 15.76 | 00:00:00 | | 2002-10-15 | 15,220,800 | 17.00 | 17.41 | 16.55 | 17.37 | 00:00:00 | | 2002-10-16 | 11,646,400 | 16.35 | 16.93 | 15.90 | 16.11 | 00:00:00 | | 2002-10-17 | 14,924,700 | 17.36 | 17.64 | 16.62 | 17.11 | 00:00:00 | | 2002-10-18 | 13,993,000 | 16.36 | 17.33 | 16.07 | 17.28 | 00:00:00 | | 2002-10-21 | 13,393,000 | 17.03 | 19.05 | 16.71 | 18.82 | 00:00:00 | | 2002-10-22 | 12,727,600 | 17.83 | 18.80 | 17.62 | 18.00 | 00:00:00 | | 2002-10-23 | 10,512,600 | 17.87 | 19.50 | 17.77 | 19.44 | 00:00:00 | | 2002-10-24 | 14,933,000 | 19.56 | 20.45 | 19.21 | 19.35 | 00:00:00 | | 2002-10-25 | 10,431,000 | 19.25 | 19.94 | 19.05 | 19.90 | 00:00:00 | | 2002-10-28 | 12,832,600 | 20.26 | 20.66 | 18.88 | 19.07 | 00:00:00 | | 2002-10-29 | 13,586,600 | 19.05 | 19.29 | 17.25 | 18.09 | 00:00:00 | | 2002-10-30 | 11,821,600 | 18.22 | 19.95 | 17.96 | 19.62 | 00:00:00 | | 2002-10-31 | 11,909,100 | 19.70 | 19.98 | 18.80 | 18.99 | 00:00:00 | | 2002-11-01 | 12,495,100 | 18.89 | 20.68 | 18.46 | 20.56 | 00:00:00 | | 2002-11-04 | 14,850,000 | 21.59 | 22.78 | 21.50 | 21.87 | 00:00:00 | | 2002-11-05 | 9,821,200 | 21.43 | 21.83 | 20.63 | 21.36 | 00:00:00 | | 2002-11-06 | 14,471,900 | 21.80 | 22.98 | 21.15 | 22.91 | 00:00:00 | | 2002-11-07 | 25,111,000 | 21.30 | 21.55 | 19.01 | 19.09 | 00:00:00 | | 2002-11-08 | 12,370,400 | 19.30 | 19.91 | 18.80 | 19.45 | 00:00:00 | | 2002-11-11 | 9,192,500 | 19.44 | 19.45 | 17.97 | 18.20 | 00:00:00 | | 2002-11-12 | 10,793,900 | 18.51 | 19.86 | 18.50 | 19.10 | 00:00:00 | | 2002-11-13 | 12,985,900 | 19.03 | 19.97 | 18.68 | 19.42 | 00:00:00 | | 2002-11-14 | 11,784,700 | 19.96 | 21.13 | 19.93 | 21.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
