XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201993.1094.0992.2693.5293.523,475,000
Jan 17, 201991.3592.7289.7692.2492.242,446,100
Jan 16, 201991.5091.7890.4590.4990.492,085,100
Jan 15, 201991.1892.5190.8691.2191.211,971,800
Jan 14, 201989.9190.8189.4190.5690.561,570,900
Jan 11, 201990.1392.0489.1590.9290.922,667,300
Jan 10, 201988.2890.8488.1490.3790.372,291,500
Jan 09, 201988.8190.5688.1488.8488.842,754,500
Jan 08, 201991.0691.4987.3788.0588.053,172,500
Jan 07, 201987.1790.0687.0189.7689.762,826,100
Jan 04, 201985.4087.5784.4587.4587.453,011,700
Jan 03, 201985.0285.8182.8783.5883.582,666,200
Jan 02, 201983.3987.6182.5686.8586.852,478,400
Dec 31, 201885.2585.7383.9185.1785.171,433,400
Dec 28, 201884.7585.9183.5884.3484.341,711,400
Dec 27, 201883.6484.4281.0784.3084.302,684,100
Dec 26, 201879.8985.2879.6785.2285.222,780,600
Dec 24, 201880.9782.5079.2279.2779.271,789,200
Dec 21, 201883.8684.9881.1681.5181.514,763,000
Dec 20, 201884.7586.2181.8283.4883.483,674,100
Dec 19, 201888.5089.9384.6985.2285.222,944,900
Dec 18, 201887.9889.7687.6389.2389.233,658,000
Dec 17, 201888.7990.2386.6287.1887.182,731,000
Dec 14, 201888.0590.1188.0488.8288.822,101,800
Dec 13, 201891.3191.8788.7989.1389.131,783,600
Dec 12, 201889.8890.8088.3190.5490.542,398,300
Dec 11, 201889.7591.2187.5588.1388.132,820,900
Dec 10, 201887.0088.2486.0087.6387.632,745,400
Dec 07, 201888.7989.8486.4987.2387.232,547,100
Dec 06, 201887.7689.0585.9189.0189.014,664,100
Dec 04, 201893.9294.4491.2091.2991.292,892,100
Dec 03, 201895.0095.1892.6294.6394.633,525,300
Nov 30, 201891.3892.4990.4592.4892.483,071,300
Nov 29, 201890.0192.0690.0091.2091.202,927,900
Nov 28, 201889.4091.2588.0191.1991.192,386,600
Nov 27, 201888.5689.5088.0188.8988.891,699,200
Nov 26, 201888.6789.5687.7489.0189.012,862,100
Nov 23, 201885.4487.9885.4487.2687.261,317,200
Nov 21, 201885.6387.0685.2686.5086.502,663,700
Nov 20, 201885.4086.3783.4584.6884.684,261,500
Nov 19, 201890.2690.3987.5787.9287.925,011,700
Nov 16, 201886.4191.1785.3790.5490.544,966,800
Nov 15, 201883.3388.5483.0588.5188.514,412,100
Nov 14, 201884.9685.0582.7183.7983.792,199,700
Nov 13, 201883.6785.0583.2483.5683.563,854,600
Nov 12, 201884.6985.1982.2382.3382.332,673,700
Nov 09, 201885.4586.4385.2285.6485.642,518,600
Nov 09, 20180.36 Dividend
Nov 08, 201884.2787.1384.2586.6886.322,765,300
Nov 07, 201887.0388.2082.6485.1084.756,140,900
Nov 06, 201884.4086.0184.2785.9285.561,954,300
Nov 05, 201885.2385.4583.5384.3684.012,330,800
Nov 02, 201886.2686.5984.1985.0784.723,769,900
Nov 01, 201886.0987.6484.8386.9986.635,383,700
Oct 31, 201883.3086.2682.6285.3785.025,725,300
Oct 30, 201878.8382.7278.7082.0581.716,317,200
Oct 29, 201880.2780.3576.9178.3578.023,934,600
Oct 26, 201877.9380.4077.2578.7878.455,152,500
Oct 25, 201877.1080.1275.3079.4079.078,097,900
Oct 24, 201873.7073.8968.7669.0468.755,560,000
Oct 23, 201873.0375.2572.2074.8074.492,615,200
Oct 22, 201874.9475.4374.2874.9174.601,760,000
Oct 19, 201876.2977.0074.0774.1073.792,506,100
Oct 18, 201877.1877.7075.5775.9175.592,350,500
Oct 17, 201879.2579.2577.5077.7277.401,484,000
Oct 16, 201876.2579.1176.0178.8978.563,297,600
Oct 15, 201875.9376.5575.5275.5475.232,013,700
Oct 12, 201875.8676.2974.8576.1275.802,411,600
Oct 11, 201875.0076.4773.3073.9973.683,019,700
Oct 10, 201876.8976.8974.4174.4874.173,206,900
Oct 09, 201877.1578.5277.0077.6577.331,732,300
Oct 08, 201877.6178.3676.8877.4777.152,519,700
Oct 05, 201882.0282.2477.1577.9077.584,511,000
Oct 04, 201882.0683.4081.1382.2481.904,733,000
Oct 03, 201881.5083.9981.2082.1281.785,538,300
Oct 02, 201879.8081.2679.7980.1979.862,573,800
Oct 01, 201880.9681.1879.7979.9679.631,809,000
Sep 28, 201879.8880.6878.8180.1779.842,918,600
Sep 27, 201879.3479.9978.3679.9079.572,662,700
Sep 26, 201877.6879.3177.6878.3177.982,201,000
Sep 25, 201879.7379.7377.2977.3677.042,422,800
Sep 24, 201878.2579.2378.0679.1478.811,472,000
Sep 21, 201879.3279.8878.4378.7378.403,885,200
Sep 20, 201878.1979.3277.9478.9778.641,898,400
Sep 19, 201877.5478.3377.3177.6577.331,296,700
Sep 18, 201876.7177.9476.6977.5777.251,417,800
Sep 17, 201877.1577.1576.5776.7276.402,346,500
Sep 14, 201877.3078.0076.8077.5777.251,625,400
Sep 13, 201879.2579.2576.7277.3477.022,337,700
Sep 12, 201876.1076.2974.4676.1175.793,164,100
Sep 11, 201876.7777.2676.1776.4676.141,741,000
Sep 10, 201877.7877.9776.4976.9476.621,949,600
Sep 07, 201877.2578.3176.5477.2076.882,128,000
Sep 06, 201878.5778.8076.7578.0477.722,120,600
Sep 05, 201878.7879.5077.8278.8078.471,945,700
Sep 04, 201877.7978.9776.8578.7978.462,234,400
Aug 31, 201877.0077.9876.8177.8377.511,802,300
Aug 30, 201878.1578.3877.0177.2276.901,909,200
Aug 29, 201877.1978.8576.6278.2677.933,882,300
Aug 28, 201877.5077.6976.1876.9976.673,132,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...