XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201868.9969.8668.9269.6069.601,670,400
May 24, 201868.6768.9867.9368.7468.742,654,100
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
Feb 22, 201868.6969.5668.5068.9368.572,601,900
Feb 21, 201869.1869.8068.4568.4668.102,384,900
Feb 20, 201866.9269.3966.9269.1968.832,753,000
Feb 16, 201867.0667.7266.8567.0966.741,670,500
Feb 15, 201867.5667.6966.2967.2266.871,816,000
Feb 14, 201864.9267.4964.9266.8666.513,258,200
Feb 13, 201864.4665.4563.9165.2964.952,368,200
Feb 12, 201865.4866.8264.8665.1264.782,895,300
Feb 09, 201863.7466.0862.2765.3865.045,380,600
Feb 08, 201867.1567.2662.8162.8262.494,033,200
Feb 07, 201868.3469.0266.9666.9766.621,984,800
Feb 06, 201865.5569.0464.5168.9968.635,438,900
Feb 06, 20180.35 Dividend
Feb 05, 201870.0470.2566.7066.9766.273,952,100
Feb 02, 201871.8272.5970.6170.6469.912,935,400
Feb 01, 201872.7773.8172.3072.4971.743,935,200
Jan 31, 201872.7073.2171.9273.0272.262,810,400
Jan 30, 201871.5072.4471.1772.1371.382,562,100
Jan 29, 201871.5072.4970.9072.1871.433,647,300
Jan 26, 201870.9071.9570.2271.9471.194,831,200
Jan 25, 201874.8275.0069.6669.7469.015,865,200
Jan 24, 201874.7674.8773.2873.4872.724,697,600
Jan 23, 201875.5976.0075.4475.5474.752,256,200
Jan 22, 201875.7275.9775.1175.4474.662,102,800
Jan 19, 201877.0077.2675.5475.7174.922,050,300
Jan 18, 201876.0576.5875.8776.3075.511,510,300
Jan 17, 201874.4576.1274.1675.8675.072,782,200
Jan 16, 201874.9875.4773.5173.7773.002,123,000
Jan 12, 201874.6174.8874.2574.6673.881,063,200
Jan 11, 201874.5774.9474.0374.3473.571,142,800
Jan 10, 201874.4274.6073.7374.1073.331,866,100
Jan 09, 201874.7375.2973.8774.8474.061,797,200
Jan 08, 201874.2574.7873.1574.6473.862,483,100
Jan 05, 201872.7574.5672.0074.1573.385,683,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...