XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201868.1268.2467.6467.7267.72816,000
Jul 13, 201868.3168.4167.7567.9967.99655,800
Jul 12, 201867.4468.4667.1868.2268.221,261,600
Jul 11, 201868.4468.5267.2867.3367.331,216,000
Jul 10, 201867.9169.2767.7569.1969.192,141,600
Jul 09, 201867.9768.3367.0467.9767.971,331,500
Jul 06, 201866.5467.7966.3567.5967.591,530,600
Jul 05, 201865.0166.8965.0166.8366.832,107,200
Jul 03, 201866.0566.2964.5764.6764.67992,100
Jul 02, 201864.7765.7164.3065.6465.641,659,600
Jun 29, 201865.2865.9665.0765.2665.261,953,500
Jun 28, 201864.4565.2264.1565.1365.132,310,300
Jun 27, 201866.1166.6364.4864.4964.491,579,000
Jun 26, 201865.5066.5765.5065.9865.982,088,200
Jun 25, 201865.9966.0764.5065.4865.482,599,800
Jun 22, 201867.9767.9866.6766.7366.732,607,000
Jun 21, 201868.8768.9267.5067.6867.681,451,000
Jun 20, 201868.8869.3268.5468.6468.641,415,900
Jun 19, 201868.1668.9467.4668.5068.502,365,700
Jun 18, 201869.4969.9868.7869.7569.752,737,400
Jun 15, 201870.3570.3569.4170.2270.223,208,600
Jun 14, 201869.9970.7769.9470.4370.431,361,000
Jun 13, 201870.0070.5369.6069.7869.782,258,100
Jun 12, 201869.8770.1969.4070.0070.00952,200
Jun 11, 201869.5270.3469.3969.7269.721,419,800
Jun 08, 201870.4170.6968.8969.5469.541,392,700
Jun 07, 201870.6372.0570.2370.6970.691,749,800
Jun 06, 201870.5870.8269.9270.6670.662,147,500
Jun 05, 201870.4470.8370.3070.4270.421,662,300
Jun 04, 201870.6070.8169.4370.3370.331,787,400
Jun 01, 201868.9070.7468.7070.3770.373,211,100
May 31, 201867.8468.7667.6068.1168.114,430,100
May 30, 201868.5068.7767.7168.0268.022,194,800
May 29, 201869.0969.3667.9368.2368.232,133,100
May 25, 201868.9969.8668.9269.6069.601,956,300
May 24, 201868.6768.9867.9368.7468.742,584,600
May 23, 201869.2369.4968.0368.7668.764,754,200
May 22, 201872.4972.7471.6371.6771.671,779,100
May 21, 201872.0972.7971.6072.2772.272,338,100
May 18, 201871.1371.6070.7171.2371.232,370,900
May 17, 201871.1271.8970.7871.4771.471,815,100
May 16, 201870.3171.0270.2270.9970.991,651,800
May 15, 201870.7271.1670.1170.4270.422,443,600
May 14, 201869.6971.8969.6971.4471.443,371,800
May 14, 20180.36 Dividend
May 11, 201869.4669.9869.0269.2068.841,675,800
May 10, 201868.8069.7668.5769.7269.361,773,400
May 09, 201868.0568.5967.4268.4368.071,886,400
May 08, 201867.3167.6866.6167.6567.302,822,400
May 07, 201867.0567.6466.9667.2366.882,576,800
May 04, 201865.4467.0265.2766.9566.601,819,800
May 03, 201864.5366.0163.9165.8265.481,852,100
May 02, 201864.6865.6064.5465.1264.782,956,700
May 01, 201864.0364.6363.7464.5364.191,836,900
Apr 30, 201864.8165.4964.0064.2463.913,043,100
Apr 27, 201865.3565.5664.3364.7664.423,294,700
Apr 26, 201865.1266.7564.1264.7264.384,267,400
Apr 25, 201864.3164.4262.5463.6463.314,757,300
Apr 24, 201864.2065.0263.4164.0363.705,021,600
Apr 23, 201864.8266.1263.6763.7163.384,315,300
Apr 20, 201865.0265.2963.5564.1563.825,873,600
Apr 19, 201866.9967.3864.8764.9064.567,699,000
Apr 18, 201869.0969.4067.9468.0167.664,074,100
Apr 17, 201868.8170.3068.3369.8969.533,137,400
Apr 16, 201868.1068.7267.4768.1867.832,524,900
Apr 13, 201869.9770.0568.3268.4968.131,302,200
Apr 12, 201868.5370.1668.5369.5369.171,793,800
Apr 11, 201867.7468.6767.6068.0167.661,945,700
Apr 10, 201867.9368.9267.1168.0667.711,693,700
Apr 09, 201866.8568.9766.3866.7366.382,585,600
Apr 06, 201868.0368.8466.1866.3065.963,230,400
Apr 05, 201871.4471.8569.9770.7070.331,685,800
Apr 04, 201868.0971.3368.0471.1470.772,619,900
Apr 03, 201869.9470.3969.1069.7069.342,663,000
Apr 02, 201871.8672.4568.8869.0468.683,263,900
Mar 29, 201871.8973.1471.2672.2471.862,300,100
Mar 28, 201871.8272.4870.9471.3570.982,209,000
Mar 27, 201874.8774.9771.7572.0871.713,025,700
Mar 26, 201873.3174.5372.8574.2073.813,003,400
Mar 23, 201873.9674.3171.8571.8771.502,319,900
Mar 22, 201874.5375.3373.8973.9473.561,639,300
Mar 21, 201876.0976.7575.5375.6775.281,878,900
Mar 20, 201875.1176.2175.1176.1975.791,736,100
Mar 19, 201875.7775.9974.2075.0074.612,540,800
Mar 16, 201875.7876.6275.5276.0375.633,700,100
Mar 15, 201876.2676.7875.2475.8375.441,478,500
Mar 14, 201876.5776.6175.3676.0175.612,185,600
Mar 13, 201876.9177.9675.2976.1475.744,179,400
Mar 12, 201876.9177.9676.8477.0776.672,502,700
Mar 09, 201875.8076.9075.8076.2075.802,818,800
Mar 08, 201874.3775.7474.0175.6975.303,511,100
Mar 07, 201873.1674.1972.9473.9473.561,867,100
Mar 06, 201873.3474.5773.0173.9873.601,934,500
Mar 05, 201871.4873.4371.2072.8072.421,974,200
Mar 02, 201870.0672.3669.8072.2371.852,438,000
Mar 01, 201871.3871.8669.8570.8070.432,485,100
Feb 28, 201872.2372.6571.0071.2570.882,369,500
Feb 27, 201871.4473.1671.3071.4471.072,271,100
Feb 26, 201870.5271.6870.5271.4971.121,858,200
Feb 23, 201869.4970.1068.7770.0569.691,910,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...