XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201998.8199.9395.3996.5596.5511,012,000
Sep 19, 2019105.00106.25103.27103.62103.621,909,200
Sep 18, 2019104.46105.06102.79104.92104.922,013,600
Sep 17, 2019103.83104.51103.20104.28104.281,868,700
Sep 16, 2019103.90104.64102.67104.39104.391,375,000
Sep 13, 2019106.02106.63105.11105.24105.241,591,100
Sep 12, 2019106.53107.79104.75105.03105.033,841,700
Sep 11, 2019106.77107.40104.03105.05105.053,136,500
Sep 10, 2019105.45106.95104.06106.72106.722,494,700
Sep 09, 2019106.50107.15104.98105.51105.511,866,900
Sep 06, 2019105.42107.37105.21105.94105.942,650,000
Sep 05, 2019104.24107.50104.24105.30105.303,445,800
Sep 04, 2019101.95103.03101.61102.29102.292,003,100
Sep 03, 2019102.66103.1899.81100.40100.403,216,500
Aug 30, 2019104.43105.19103.29104.06104.061,938,600
Aug 29, 2019102.43105.11102.43103.45103.453,291,700
Aug 28, 201999.96100.9198.64100.83100.832,249,100
Aug 27, 2019102.55103.0599.80100.22100.222,746,500
Aug 26, 2019100.87102.4098.00101.79101.793,320,500
Aug 23, 2019103.88104.84100.30100.97100.974,078,500
Aug 22, 2019106.32106.34103.33104.43104.431,981,500
Aug 21, 2019105.97106.54104.74106.09106.091,552,600
Aug 20, 2019107.00107.17103.81105.10105.103,417,900
Aug 19, 2019108.07109.37106.74106.91106.912,322,300
Aug 16, 2019105.31106.45104.90105.46105.462,531,400
Aug 15, 2019104.27104.53102.83103.80103.802,171,000
Aug 14, 2019103.51104.43102.59102.98102.983,002,300
Aug 13, 2019103.00107.78101.65106.43106.433,310,800
Aug 12, 2019103.22104.97102.49103.18103.182,638,500
Aug 09, 2019109.00109.00104.14104.23104.234,415,400
Aug 08, 2019106.32109.91105.41109.84109.843,338,700
Aug 07, 2019104.77106.36104.00104.92104.923,732,100
Aug 06, 2019108.50109.47105.20105.66105.663,018,300
Aug 06, 20190.37 Dividend
Aug 05, 2019106.98108.45106.14107.01106.644,108,300
Aug 02, 2019112.21113.98109.21110.18109.804,450,900
Aug 01, 2019114.31117.64111.76113.46113.075,335,800
Jul 31, 2019119.51119.78112.87114.21113.825,125,500
Jul 30, 2019119.83121.04118.72119.51119.102,404,900
Jul 29, 2019120.78122.16119.79120.55120.132,770,300
Jul 26, 2019127.71127.87120.47120.77120.355,831,400
Jul 25, 2019125.01131.29124.25127.59127.157,457,600
Jul 24, 2019127.39133.00125.86132.14131.686,356,300
Jul 23, 2019124.39128.01123.91127.28126.843,043,700
Jul 22, 2019122.74124.95122.70124.23123.802,073,100
Jul 19, 2019123.00124.48122.57122.70122.282,434,200
Jul 18, 2019120.66123.91120.31122.86122.442,916,800
Jul 17, 2019121.26122.53120.20120.91120.491,727,700
Jul 16, 2019121.06121.78119.26121.23120.812,050,600
Jul 15, 2019120.69121.85120.20121.66121.241,407,300
Jul 12, 2019118.37120.59118.37120.32119.902,183,500
Jul 11, 2019118.52118.60116.51118.37117.961,880,000
Jul 10, 2019118.31119.07116.76117.49117.082,062,600
Jul 09, 2019114.83117.47114.42117.34116.932,081,400
Jul 08, 2019114.95116.04114.17115.93115.531,431,600
Jul 05, 2019115.97116.32114.72116.11115.711,747,400
Jul 03, 2019117.77118.29114.14116.39115.992,627,900
Jul 02, 2019120.65120.83117.32117.60117.193,113,500
Jul 01, 2019122.30123.37120.07121.15120.734,280,500
Jun 28, 2019118.31118.40115.91117.92117.514,524,900
Jun 27, 2019114.65118.34114.65118.18117.774,137,900
Jun 26, 2019112.15115.49112.05114.23113.843,186,100
Jun 25, 2019112.35113.48109.68109.95109.572,829,400
Jun 24, 2019112.82114.13112.18112.69112.301,974,600
Jun 21, 2019114.05114.18112.13112.14111.754,518,400
Jun 20, 2019114.35114.76112.80114.76114.362,948,900
Jun 19, 2019112.11112.50110.51111.84111.452,631,900
Jun 18, 2019105.89112.17104.95111.78111.395,151,100
Jun 17, 2019105.41106.06104.32104.53104.171,910,500
Jun 14, 2019104.60106.33103.63105.42105.063,032,800
Jun 13, 2019109.00109.69107.51108.35107.982,606,900
Jun 12, 2019110.77110.90107.86107.94107.572,239,600
Jun 11, 2019113.01114.01111.03111.67111.283,571,200
Jun 10, 2019109.10112.18109.02110.88110.503,689,600
Jun 07, 2019106.58107.76105.44107.49107.122,548,700
Jun 06, 2019105.21106.15103.84106.01105.642,789,300
Jun 05, 2019108.13109.40104.21105.60105.233,021,400
Jun 04, 2019103.56107.01103.04106.90106.534,133,200
Jun 03, 2019103.55104.20101.51102.30101.953,182,600
May 31, 2019103.99106.01102.24102.31101.964,143,300
May 30, 2019104.02106.12104.00105.45105.093,342,200
May 29, 2019101.20104.00101.00103.65103.294,417,700
May 28, 2019101.95101.9999.56101.70101.354,789,600
May 24, 2019103.38104.90100.97101.21100.863,740,300
May 23, 2019102.89103.46101.07102.30101.954,388,100
May 22, 2019104.00105.78103.75104.69104.333,236,500
May 21, 2019103.87106.07102.69105.71105.346,375,000
May 20, 2019100.99101.9697.68101.03100.6810,459,300
May 17, 2019104.66106.53103.46104.76104.408,374,500
May 16, 2019109.99110.50104.79106.13105.7613,656,500
May 15, 2019111.52115.65111.31114.45114.053,902,000
May 15, 20190.37 Dividend
May 14, 2019112.04113.95111.56113.18112.423,411,700
May 13, 2019113.89114.45109.78110.64109.905,779,000
May 10, 2019116.44119.12115.13116.92116.133,770,400
May 09, 2019115.98117.75114.60116.70115.923,565,400
May 08, 2019117.81119.31116.71117.69116.903,223,200
May 07, 2019117.90119.40116.47117.81117.025,390,000
May 06, 2019115.00118.87113.69118.81118.013,316,800
May 03, 2019119.75119.88117.89119.02118.223,255,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...