|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 8,433,100 | 28.05 | 28.93 | 28.00 | 28.81 | 00:00:00 | | 2003-05-12 | 8,532,600 | 28.57 | 29.50 | 28.51 | 29.20 | 00:00:00 | | 2003-05-13 | 7,365,800 | 28.86 | 29.04 | 28.49 | 28.69 | 00:00:00 | | 2003-05-14 | 8,127,100 | 28.93 | 29.18 | 27.70 | 28.15 | 00:00:00 | | 2003-05-15 | 7,712,900 | 28.36 | 29.07 | 28.36 | 28.90 | 00:00:00 | | 2003-05-16 | 8,685,100 | 29.02 | 29.20 | 28.10 | 28.41 | 00:00:00 | | 2003-05-19 | 7,513,600 | 27.95 | 28.21 | 27.01 | 27.03 | 00:00:00 | | 2003-05-20 | 7,158,400 | 27.06 | 27.40 | 26.66 | 27.01 | 00:00:00 | | 2003-05-21 | 6,118,100 | 27.10 | 27.15 | 26.56 | 26.95 | 00:00:00 | | 2003-05-22 | 7,516,500 | 27.04 | 28.03 | 26.70 | 27.71 | 00:00:00 | | 2003-05-23 | 5,309,100 | 27.70 | 28.23 | 27.51 | 27.85 | 00:00:00 | | 2003-05-27 | 9,007,000 | 27.70 | 29.67 | 27.54 | 29.56 | 00:00:00 | | 2003-05-28 | 8,570,100 | 29.78 | 29.78 | 28.99 | 29.37 | 00:00:00 | | 2003-05-29 | 14,097,800 | 29.39 | 31.00 | 29.20 | 30.51 | 00:00:00 | | 2003-05-30 | 10,954,200 | 30.21 | 30.70 | 29.72 | 29.90 | 00:00:00 | | 2003-06-02 | 9,888,400 | 30.60 | 30.60 | 28.73 | 28.94 | 00:00:00 | | 2003-06-03 | 10,061,600 | 28.46 | 29.60 | 28.46 | 29.54 | 00:00:00 | | 2003-06-04 | 9,840,000 | 29.61 | 30.02 | 29.05 | 30.01 | 00:00:00 | | 2003-06-05 | 9,138,600 | 29.10 | 29.74 | 28.78 | 29.70 | 00:00:00 | | 2003-06-06 | 10,720,400 | 30.45 | 30.78 | 28.50 | 28.58 | 00:00:00 | | 2003-06-09 | 7,587,500 | 28.45 | 28.83 | 27.65 | 28.33 | 00:00:00 | | 2003-06-10 | 6,566,000 | 28.55 | 28.73 | 27.70 | 28.54 | 00:00:00 | | 2003-06-11 | 10,371,400 | 28.10 | 28.65 | 27.44 | 28.42 | 00:00:00 | | 2003-06-12 | 14,629,400 | 28.30 | 28.54 | 26.75 | 26.90 | 00:00:00 | | 2003-06-13 | 13,364,800 | 27.32 | 27.37 | 25.44 | 25.86 | 00:00:00 | | 2003-06-16 | 9,908,200 | 26.10 | 26.54 | 25.38 | 26.25 | 00:00:00 | | 2003-06-17 | 8,481,000 | 26.49 | 26.64 | 25.88 | 26.21 | 00:00:00 | | 2003-06-18 | 11,592,100 | 26.00 | 27.07 | 25.70 | 26.55 | 00:00:00 | | 2003-06-19 | 8,293,900 | 26.85 | 26.98 | 26.13 | 26.16 | 00:00:00 | | 2003-06-20 | 7,864,300 | 26.55 | 27.08 | 25.97 | 26.01 | 00:00:00 | | 2003-06-23 | 8,374,600 | 25.92 | 26.02 | 25.10 | 25.40 | 00:00:00 | | 2003-06-24 | 9,569,900 | 25.11 | 25.72 | 24.80 | 24.97 | 00:00:00 | | 2003-06-25 | 7,926,700 | 25.00 | 25.84 | 24.90 | 24.90 | 00:00:00 | | 2003-06-26 | 7,780,400 | 25.15 | 26.12 | 25.05 | 25.96 | 00:00:00 | | 2003-06-27 | 7,153,200 | 26.42 | 26.45 | 25.11 | 25.39 | 00:00:00 | | 2003-06-30 | 6,801,500 | 25.93 | 26.02 | 25.11 | 25.30 | 00:00:00 | | 2003-07-01 | 9,303,000 | 25.22 | 26.27 | 24.63 | 26.21 | 00:00:00 | | 2003-07-02 | 9,000,800 | 26.10 | 26.73 | 26.09 | 26.70 | 00:00:00 | | 2003-07-03 | 5,627,500 | 26.40 | 27.10 | 26.20 | 26.42 | 00:00:00 | | 2003-07-07 | 10,987,700 | 26.94 | 28.53 | 26.75 | 28.45 | 00:00:00 | | 2003-07-08 | 8,558,000 | 28.04 | 28.90 | 27.81 | 28.67 | 00:00:00 | | 2003-07-09 | 7,271,500 | 28.33 | 29.00 | 27.98 | 28.40 | 00:00:00 | | 2003-07-10 | 7,647,100 | 27.82 | 28.08 | 27.15 | 27.33 | 00:00:00 | | 2003-07-11 | 6,725,900 | 27.45 | 27.96 | 27.34 | 27.62 | 00:00:00 | | 2003-07-14 | 9,847,500 | 28.22 | 28.26 | 27.19 | 27.33 | 00:00:00 | | 2003-07-15 | 13,047,300 | 27.80 | 27.81 | 26.59 | 26.81 | 00:00:00 | | 2003-07-16 | 7,397,200 | 27.23 | 27.24 | 26.00 | 26.53 | 00:00:00 | | 2003-07-17 | 11,613,500 | 25.76 | 26.00 | 25.30 | 25.69 | 00:00:00 | | 2003-07-18 | 15,046,000 | 25.43 | 25.78 | 25.14 | 25.50 | 00:00:00 | | 2003-07-21 | 6,175,500 | 25.34 | 25.36 | 24.70 | 24.94 | 00:00:00 | | 2003-07-22 | 8,486,800 | 25.39 | 25.61 | 24.95 | 25.12 | 00:00:00 | | 2003-07-23 | 9,598,000 | 25.23 | 25.74 | 24.54 | 25.71 | 00:00:00 | | 2003-07-24 | 9,644,800 | 26.25 | 26.38 | 24.99 | 25.23 | 00:00:00 | | 2003-07-25 | 5,942,900 | 25.11 | 25.61 | 24.52 | 25.55 | 00:00:00 | | 2003-07-28 | 6,671,900 | 25.51 | 26.17 | 25.25 | 26.04 | 00:00:00 | | 2003-07-29 | 5,975,300 | 26.15 | 26.18 | 25.30 | 25.45 | 00:00:00 | | 2003-07-30 | 5,415,100 | 25.61 | 25.70 | 25.18 | 25.38 | 00:00:00 | | 2003-07-31 | 8,613,400 | 25.98 | 27.28 | 25.95 | 26.26 | 00:00:00 | | 2003-08-01 | 8,128,300 | 26.28 | 27.01 | 25.95 | 26.93 | 00:00:00 | | 2003-08-04 | 7,818,700 | 26.98 | 27.25 | 25.79 | 26.85 | 00:00:00 | | 2003-08-05 | 5,841,700 | 26.81 | 27.76 | 26.00 | 26.02 | 00:00:00 | | 2003-08-06 | 5,477,000 | 25.70 | 26.57 | 25.66 | 25.92 | 00:00:00 | | 2003-08-07 | 6,697,200 | 25.60 | 26.04 | 25.50 | 25.76 | 00:00:00 | | 2003-08-08 | 8,448,100 | 25.93 | 25.99 | 24.65 | 24.78 | 00:00:00 | | 2003-08-11 | 6,717,400 | 24.90 | 25.45 | 24.65 | 25.01 | 00:00:00 | | 2003-08-12 | 5,738,800 | 25.14 | 25.28 | 24.59 | 25.15 | 00:00:00 | | 2003-08-13 | 7,001,800 | 25.30 | 25.96 | 25.09 | 25.55 | 00:00:00 | | 2003-08-14 | 10,112,800 | 25.48 | 26.44 | 25.17 | 26.35 | 00:00:00 | | 2003-08-15 | 4,796,900 | 26.83 | 27.25 | 26.42 | 26.70 | 00:00:00 | | 2003-08-18 | 8,368,500 | 26.90 | 27.90 | 26.71 | 27.83 | 00:00:00 | | 2003-08-19 | 14,589,700 | 28.05 | 29.96 | 27.95 | 29.08 | 00:00:00 | | 2003-08-20 | 6,744,600 | 28.61 | 29.14 | 28.43 | 28.90 | 00:00:00 | | 2003-08-21 | 6,321,000 | 29.17 | 29.55 | 28.73 | 29.45 | 00:00:00 | | 2003-08-22 | 10,940,100 | 30.00 | 30.44 | 29.02 | 29.23 | 00:00:00 | | 2003-08-25 | 4,481,300 | 29.20 | 29.75 | 29.01 | 29.24 | 00:00:00 | | 2003-08-26 | 7,373,200 | 28.76 | 29.22 | 28.12 | 29.16 | 00:00:00 | | 2003-08-27 | 9,224,300 | 29.00 | 30.70 | 28.95 | 30.56 | 00:00:00 | | 2003-08-28 | 5,589,300 | 30.62 | 30.70 | 29.86 | 30.23 | 00:00:00 | | 2003-08-29 | 5,807,400 | 30.17 | 31.04 | 29.93 | 30.88 | 00:00:00 | | 2003-09-02 | 7,527,200 | 31.12 | 31.19 | 30.26 | 31.09 | 00:00:00 | | 2003-09-03 | 9,661,600 | 31.23 | 31.26 | 30.22 | 30.33 | 00:00:00 | | 2003-09-04 | 8,138,500 | 30.42 | 31.53 | 30.31 | 31.26 | 00:00:00 | | 2003-09-05 | 10,543,200 | 30.88 | 31.81 | 30.54 | 31.08 | 00:00:00 | | 2003-09-08 | 7,374,400 | 31.37 | 32.34 | 31.24 | 32.29 | 00:00:00 | | 2003-09-09 | 11,020,500 | 32.50 | 32.80 | 31.91 | 32.10 | 00:00:00 | | 2003-09-10 | 10,978,200 | 31.00 | 31.34 | 30.22 | 30.29 | 00:00:00 | | 2003-09-11 | 9,016,800 | 30.02 | 30.98 | 29.55 | 30.62 | 00:00:00 | | 2003-09-12 | 8,265,500 | 30.52 | 30.55 | 29.87 | 30.30 | 00:00:00 | | 2003-09-15 | 6,677,200 | 30.47 | 30.74 | 29.68 | 29.75 | 00:00:00 | | 2003-09-16 | 10,143,300 | 29.65 | 31.54 | 29.65 | 31.40 | 00:00:00 | | 2003-09-17 | 6,370,400 | 31.12 | 31.62 | 31.02 | 31.07 | 00:00:00 | | 2003-09-18 | 7,501,700 | 30.85 | 31.57 | 30.45 | 31.44 | 00:00:00 | | 2003-09-19 | 9,383,200 | 31.69 | 31.79 | 30.85 | 31.54 | 00:00:00 | | 2003-09-22 | 5,661,600 | 30.89 | 31.08 | 30.34 | 30.55 | 00:00:00 | | 2003-09-23 | 7,131,200 | 30.51 | 31.70 | 30.43 | 31.63 | 00:00:00 | | 2003-09-24 | 7,491,300 | 31.67 | 31.89 | 29.86 | 29.99 | 00:00:00 | | 2003-09-25 | 7,372,100 | 30.01 | 30.74 | 29.46 | 29.65 | 00:00:00 | | 2003-09-26 | 7,281,900 | 29.45 | 30.17 | 29.19 | 29.22 | 00:00:00 | | 2003-09-29 | 7,254,600 | 29.53 | 30.09 | 29.34 | 29.62 | 00:00:00 | | 2003-09-30 | 10,177,700 | 29.30 | 29.36 | 28.34 | 28.43 | 00:00:00 | | 2003-10-01 | 13,743,000 | 28.78 | 29.18 | 27.73 | 27.99 | 00:00:00 | | 2003-10-02 | 12,628,800 | 27.97 | 29.03 | 27.76 | 27.98 | 00:00:00 | | 2003-10-03 | 11,253,700 | 28.93 | 30.20 | 28.69 | 29.69 | 00:00:00 | | 2003-10-06 | 7,033,000 | 29.90 | 29.90 | 28.61 | 29.44 | 00:00:00 | | 2003-10-07 | 8,440,100 | 29.39 | 30.70 | 29.38 | 30.54 | 00:00:00 | | 2003-10-08 | 7,408,900 | 30.50 | 30.72 | 29.80 | 30.19 | 00:00:00 | | 2003-10-09 | 8,663,100 | 30.85 | 30.85 | 29.49 | 29.77 | 00:00:00 | | 2003-10-10 | 6,182,200 | 30.16 | 30.75 | 29.84 | 30.68 | 00:00:00 | | 2003-10-13 | 5,309,000 | 31.02 | 31.14 | 29.78 | 30.22 | 00:00:00 | | 2003-10-14 | 4,257,900 | 30.40 | 30.45 | 29.84 | 30.21 | 00:00:00 | | 2003-10-15 | 7,338,000 | 30.97 | 31.12 | 29.66 | 29.89 | 00:00:00 | | 2003-10-16 | 7,887,800 | 30.07 | 30.34 | 29.62 | 30.15 | 00:00:00 | | 2003-10-17 | 8,145,600 | 29.65 | 29.84 | 28.84 | 29.25 | 00:00:00 | | 2003-10-20 | 5,855,800 | 29.06 | 29.63 | 28.67 | 29.56 | 00:00:00 | | 2003-10-21 | 8,232,200 | 29.97 | 30.20 | 29.33 | 30.07 | 00:00:00 | | 2003-10-22 | 5,040,400 | 29.80 | 30.03 | 29.25 | 29.44 | 00:00:00 | | 2003-10-23 | 5,896,100 | 28.60 | 29.34 | 28.53 | 28.84 | 00:00:00 | | 2003-10-24 | 4,651,500 | 28.60 | 28.98 | 28.07 | 28.79 | 00:00:00 | | 2003-10-27 | 4,024,500 | 28.85 | 29.20 | 28.47 | 28.95 | 00:00:00 | | 2003-10-28 | 6,734,900 | 29.23 | 30.88 | 29.08 | 30.81 | 00:00:00 | | 2003-10-29 | 6,852,000 | 30.78 | 31.48 | 30.31 | 31.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
