|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 6,852,000 | 30.78 | 31.48 | 30.31 | 31.33 | 00:00:00 | | 2003-10-30 | 5,819,200 | 31.75 | 31.85 | 31.09 | 31.36 | 00:00:00 | | 2003-10-31 | 7,859,500 | 31.39 | 31.81 | 31.10 | 31.77 | 00:00:00 | | 2003-11-03 | 7,855,400 | 31.90 | 33.49 | 31.90 | 33.30 | 00:00:00 | | 2003-11-04 | 5,693,500 | 32.75 | 33.47 | 32.33 | 33.13 | 00:00:00 | | 2003-11-05 | 5,327,400 | 32.92 | 33.71 | 32.60 | 33.43 | 00:00:00 | | 2003-11-06 | 4,859,300 | 34.05 | 34.05 | 33.24 | 33.81 | 00:00:00 | | 2003-11-07 | 5,474,300 | 33.99 | 34.50 | 33.45 | 34.04 | 00:00:00 | | 2003-11-10 | 6,691,100 | 33.90 | 34.13 | 32.91 | 33.20 | 00:00:00 | | 2003-11-11 | 5,237,500 | 33.11 | 33.87 | 33.00 | 33.85 | 00:00:00 | | 2003-11-12 | 5,874,600 | 33.86 | 35.09 | 33.83 | 35.04 | 00:00:00 | | 2003-11-13 | 5,906,600 | 34.78 | 35.10 | 33.92 | 34.57 | 00:00:00 | | 2003-11-14 | 9,187,200 | 34.49 | 35.20 | 34.13 | 34.63 | 00:00:00 | | 2003-11-17 | 9,681,900 | 34.60 | 35.48 | 34.42 | 35.11 | 00:00:00 | | 2003-11-18 | 8,039,400 | 35.51 | 36.04 | 34.81 | 34.87 | 00:00:00 | | 2003-11-19 | 8,670,300 | 35.02 | 35.97 | 34.95 | 35.85 | 00:00:00 | | 2003-11-20 | 9,433,700 | 35.20 | 36.48 | 35.09 | 35.30 | 00:00:00 | | 2003-11-21 | 8,339,600 | 35.57 | 36.33 | 35.43 | 36.06 | 00:00:00 | | 2003-11-24 | 5,327,600 | 36.35 | 37.43 | 36.34 | 37.30 | 00:00:00 | | 2003-11-25 | 6,483,500 | 37.36 | 37.69 | 36.75 | 36.79 | 00:00:00 | | 2003-11-26 | 4,870,400 | 37.19 | 37.62 | 36.61 | 37.29 | 00:00:00 | | 2003-11-28 | 1,861,700 | 37.22 | 37.79 | 37.15 | 37.59 | 00:00:00 | | 2003-12-01 | 6,327,000 | 37.93 | 38.00 | 36.84 | 37.45 | 00:00:00 | | 2003-12-02 | 6,681,400 | 37.36 | 37.64 | 36.91 | 37.06 | 00:00:00 | | 2003-12-03 | 12,025,900 | 37.50 | 37.83 | 36.66 | 36.74 | 00:00:00 | | 2003-12-04 | 9,042,900 | 36.59 | 37.82 | 36.42 | 37.62 | 00:00:00 | | 2003-12-05 | 10,220,400 | 36.99 | 37.53 | 35.38 | 35.53 | 00:00:00 | | 2003-12-08 | 5,803,300 | 35.57 | 36.50 | 35.40 | 36.33 | 00:00:00 | | 2003-12-09 | 8,736,400 | 36.48 | 36.69 | 34.85 | 34.95 | 00:00:00 | | 2003-12-10 | 7,064,300 | 35.03 | 36.07 | 34.80 | 35.91 | 00:00:00 | | 2003-12-11 | 7,454,300 | 35.51 | 36.75 | 35.23 | 36.70 | 00:00:00 | | 2003-12-12 | 5,426,600 | 36.69 | 37.07 | 36.13 | 37.00 | 00:00:00 | | 2003-12-15 | 7,076,400 | 37.63 | 37.86 | 35.37 | 35.43 | 00:00:00 | | 2003-12-16 | 8,932,000 | 35.66 | 35.75 | 34.25 | 35.42 | 00:00:00 | | 2003-12-17 | 4,858,500 | 35.42 | 35.61 | 34.71 | 35.26 | 00:00:00 | | 2003-12-18 | 12,929,200 | 35.32 | 37.71 | 35.28 | 37.55 | 00:00:00 | | 2003-12-19 | 11,950,800 | 37.51 | 38.23 | 37.04 | 37.59 | 00:00:00 | | 2003-12-22 | 4,698,500 | 37.30 | 37.91 | 37.00 | 37.80 | 00:00:00 | | 2003-12-23 | 4,379,800 | 37.82 | 38.54 | 37.63 | 38.38 | 00:00:00 | | 2003-12-24 | 1,696,200 | 38.43 | 38.53 | 38.13 | 38.23 | 00:00:00 | | 2003-12-26 | 902,000 | 38.28 | 38.52 | 38.24 | 38.36 | 00:00:00 | | 2003-12-29 | 3,317,000 | 38.52 | 39.15 | 38.45 | 39.05 | 00:00:00 | | 2003-12-30 | 2,954,100 | 38.89 | 39.20 | 38.54 | 38.95 | 00:00:00 | | 2003-12-31 | 2,943,700 | 39.05 | 39.10 | 38.03 | 38.63 | 00:00:00 | | 2004-01-02 | 4,629,200 | 38.76 | 39.31 | 38.51 | 38.51 | 00:00:00 | | 2004-01-05 | 8,452,700 | 38.92 | 39.98 | 38.89 | 39.75 | 00:00:00 | | 2004-01-06 | 5,549,200 | 39.52 | 39.74 | 39.27 | 39.50 | 00:00:00 | | 2004-01-07 | 6,727,300 | 39.45 | 39.70 | 38.94 | 39.11 | 00:00:00 | | 2004-01-08 | 10,195,400 | 39.42 | 40.88 | 39.00 | 40.78 | 00:00:00 | | 2004-01-09 | 7,554,000 | 40.19 | 41.27 | 40.10 | 40.45 | 00:00:00 | | 2004-01-12 | 7,699,200 | 40.81 | 42.50 | 40.32 | 42.47 | 00:00:00 | | 2004-01-13 | 14,508,100 | 42.17 | 42.50 | 39.43 | 40.01 | 00:00:00 | | 2004-01-14 | 8,083,000 | 40.75 | 41.20 | 40.12 | 40.92 | 00:00:00 | | 2004-01-15 | 7,166,400 | 41.05 | 41.85 | 40.25 | 41.44 | 00:00:00 | | 2004-01-16 | 5,116,100 | 41.82 | 42.29 | 41.25 | 42.29 | 00:00:00 | | 2004-01-20 | 4,793,800 | 42.27 | 42.29 | 41.23 | 41.87 | 00:00:00 | | 2004-01-21 | 9,721,200 | 41.35 | 41.38 | 39.61 | 40.39 | 00:00:00 | | 2004-01-22 | 27,131,700 | 43.59 | 45.40 | 41.43 | 41.59 | 00:00:00 | | 2004-01-23 | 12,456,900 | 42.21 | 42.23 | 40.62 | 41.30 | 00:00:00 | | 2004-01-26 | 6,429,300 | 41.11 | 42.79 | 41.00 | 42.63 | 00:00:00 | | 2004-01-27 | 11,587,400 | 42.21 | 42.69 | 40.46 | 40.85 | 00:00:00 | | 2004-01-28 | 8,946,700 | 41.38 | 41.95 | 40.30 | 40.78 | 00:00:00 | | 2004-01-29 | 10,337,800 | 41.00 | 41.70 | 40.27 | 41.46 | 00:00:00 | | 2004-01-30 | 5,872,600 | 41.44 | 41.98 | 41.20 | 41.90 | 00:00:00 | | 2004-02-02 | 7,858,700 | 42.07 | 42.23 | 41.15 | 41.64 | 00:00:00 | | 2004-02-03 | 7,288,900 | 41.33 | 42.29 | 40.96 | 41.32 | 00:00:00 | | 2004-02-04 | 8,797,100 | 40.25 | 40.75 | 39.60 | 40.25 | 00:00:00 | | 2004-02-05 | 6,127,800 | 40.40 | 41.13 | 40.05 | 40.38 | 00:00:00 | | 2004-02-06 | 7,079,800 | 40.60 | 42.50 | 40.60 | 42.22 | 00:00:00 | | 2004-02-09 | 6,085,500 | 42.37 | 42.91 | 42.03 | 42.51 | 00:00:00 | | 2004-02-10 | 6,732,000 | 42.40 | 42.40 | 41.60 | 41.99 | 00:00:00 | | 2004-02-11 | 6,007,800 | 42.00 | 43.10 | 41.97 | 42.90 | 00:00:00 | | 2004-02-12 | 4,843,800 | 42.80 | 43.45 | 42.34 | 42.46 | 00:00:00 | | 2004-02-13 | 6,852,300 | 42.41 | 42.84 | 40.58 | 41.51 | 00:00:00 | | 2004-02-17 | 4,291,100 | 41.86 | 42.00 | 41.18 | 41.81 | 00:00:00 | | 2004-02-18 | 4,972,400 | 42.02 | 42.30 | 41.57 | 41.74 | 00:00:00 | | 2004-02-19 | 8,077,400 | 42.64 | 42.76 | 40.82 | 40.83 | 00:00:00 | | 2004-02-20 | 8,798,100 | 40.87 | 41.91 | 40.56 | 41.50 | 00:00:00 | | 2004-02-23 | 8,925,700 | 41.20 | 41.30 | 39.88 | 40.15 | 00:00:00 | | 2004-02-24 | 7,110,400 | 40.44 | 40.85 | 39.70 | 40.51 | 00:00:00 | | 2004-02-25 | 6,283,400 | 41.41 | 41.50 | 40.88 | 41.07 | 00:00:00 | | 2004-02-26 | 8,801,200 | 40.82 | 42.62 | 40.56 | 42.13 | 00:00:00 | | 2004-02-27 | 7,051,500 | 41.88 | 42.45 | 41.27 | 41.99 | 00:00:00 | | 2004-03-01 | 5,821,800 | 41.97 | 42.84 | 41.35 | 42.65 | 00:00:00 | | 2004-03-02 | 10,018,500 | 42.87 | 43.73 | 42.56 | 42.58 | 00:00:00 | | 2004-03-03 | 10,283,400 | 41.31 | 41.84 | 40.77 | 40.88 | 00:00:00 | | 2004-03-04 | 5,983,800 | 40.95 | 41.44 | 40.85 | 41.40 | 00:00:00 | | 2004-03-05 | 6,949,600 | 40.79 | 41.61 | 40.50 | 40.79 | 00:00:00 | | 2004-03-08 | 7,486,700 | 41.03 | 41.36 | 39.26 | 39.30 | 00:00:00 | | 2004-03-09 | 7,958,900 | 39.36 | 40.07 | 38.93 | 39.66 | 00:00:00 | | 2004-03-10 | 8,904,200 | 39.60 | 39.82 | 38.00 | 38.10 | 00:00:00 | | 2004-03-11 | 8,497,100 | 37.95 | 38.98 | 37.75 | 37.81 | 00:00:00 | | 2004-03-12 | 5,659,500 | 38.27 | 38.64 | 37.89 | 38.55 | 00:00:00 | | 2004-03-15 | 5,089,400 | 38.27 | 38.49 | 37.52 | 37.60 | 00:00:00 | | 2004-03-16 | 6,795,700 | 38.00 | 38.58 | 37.73 | 38.16 | 00:00:00 | | 2004-03-17 | 4,405,000 | 38.47 | 38.95 | 38.35 | 38.82 | 00:00:00 | | 2004-03-18 | 8,802,300 | 39.10 | 39.11 | 37.45 | 37.62 | 00:00:00 | | 2004-03-19 | 9,503,800 | 37.51 | 37.79 | 36.03 | 36.14 | 00:00:00 | | 2004-03-22 | 9,000,600 | 35.98 | 36.48 | 35.65 | 35.97 | 00:00:00 | | 2004-03-23 | 7,605,900 | 36.25 | 36.37 | 35.04 | 35.25 | 00:00:00 | | 2004-03-24 | 7,344,500 | 35.46 | 36.58 | 35.19 | 36.30 | 00:00:00 | | 2004-03-25 | 7,447,100 | 36.38 | 37.66 | 36.38 | 37.48 | 00:00:00 | | 2004-03-26 | 6,409,800 | 37.23 | 37.96 | 36.93 | 37.17 | 00:00:00 | | 2004-03-29 | 5,665,400 | 37.58 | 38.33 | 37.41 | 37.94 | 00:00:00 | | 2004-03-30 | 4,826,600 | 37.90 | 37.95 | 36.95 | 37.89 | 00:00:00 | | 2004-03-31 | 5,545,600 | 37.92 | 38.45 | 36.34 | 37.76 | 00:00:00 | | 2004-04-01 | 6,762,200 | 37.78 | 39.03 | 37.67 | 38.60 | 00:00:00 | | 2004-04-02 | 5,883,500 | 39.40 | 40.47 | 39.05 | 39.97 | 00:00:00 | | 2004-04-05 | 4,899,700 | 40.00 | 40.27 | 39.51 | 40.11 | 00:00:00 | | 2004-04-06 | 4,351,500 | 39.73 | 39.74 | 39.06 | 39.43 | 00:00:00 | | 2004-04-07 | 3,497,700 | 39.46 | 40.04 | 38.90 | 39.51 | 00:00:00 | | 2004-04-08 | 3,880,100 | 40.07 | 40.45 | 39.60 | 40.10 | 00:00:00 | | 2004-04-12 | 2,685,200 | 40.11 | 40.25 | 39.70 | 40.22 | 00:00:00 | | 2004-04-13 | 3,859,800 | 40.44 | 40.44 | 39.35 | 39.54 | 00:00:00 | | 2004-04-14 | 4,613,800 | 39.46 | 40.09 | 39.15 | 39.58 | 00:00:00 | | 2004-04-15 | 9,518,200 | 39.51 | 39.77 | 37.27 | 38.15 | 00:00:00 | | 2004-04-16 | 12,790,100 | 37.53 | 38.00 | 36.16 | 37.99 | 00:00:00 | | 2004-04-19 | 4,395,800 | 37.96 | 38.54 | 37.40 | 38.43 | 00:00:00 | | 2004-04-20 | 7,657,200 | 38.50 | 38.85 | 36.98 | 37.10 | 00:00:00 | | 2004-04-21 | 6,418,800 | 37.21 | 37.64 | 36.79 | 37.22 | 00:00:00 | | 2004-04-22 | 9,473,700 | 37.36 | 38.56 | 36.65 | 37.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
