XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019104.66106.53103.46104.76104.768,366,900
May 16, 2019109.99110.50104.79106.13106.1313,656,500
May 15, 2019111.52115.65111.31114.45114.453,902,000
May 15, 20190.37 Dividend
May 14, 2019112.04113.95111.56113.18112.813,411,700
May 13, 2019113.89114.45109.78110.64110.285,779,000
May 10, 2019116.44119.12115.13116.92116.543,770,400
May 09, 2019115.98117.75114.60116.70116.323,565,400
May 08, 2019117.81119.31116.71117.69117.313,223,200
May 07, 2019117.90119.40116.47117.81117.425,390,000
May 06, 2019115.00118.87113.69118.81118.423,316,800
May 03, 2019119.75119.88117.89119.02118.633,255,700
May 02, 2019116.64119.59116.35118.90118.513,503,200
May 01, 2019121.00121.75116.44116.64116.264,833,500
Apr 30, 2019117.13120.42117.00120.14119.754,739,400
Apr 29, 2019118.55118.93115.84117.08116.705,266,300
Apr 26, 2019115.52119.30110.31118.93118.5414,285,600
Apr 25, 2019126.35126.60115.25115.86115.4824,053,900
Apr 24, 2019137.45141.60136.81139.72139.268,556,400
Apr 23, 2019135.00137.46134.75137.15136.703,455,200
Apr 22, 2019135.00135.69133.38134.44134.001,984,400
Apr 18, 2019136.00136.39132.93134.95134.514,030,900
Apr 17, 2019136.00137.23134.66135.82135.382,539,500
Apr 16, 2019134.73135.75133.39134.98134.543,051,400
Apr 15, 2019134.41135.38133.45134.06133.622,771,500
Apr 12, 2019133.10134.48132.50134.41133.973,030,500
Apr 11, 2019131.41132.51130.63132.07131.641,663,400
Apr 10, 2019129.41133.07129.04131.59131.164,153,700
Apr 09, 2019129.30130.15127.66128.93128.512,641,300
Apr 08, 2019129.07130.01127.35129.90129.482,128,400
Apr 05, 2019128.81129.41127.95129.08128.662,003,900
Apr 04, 2019128.71129.83126.82127.82127.402,798,500
Apr 03, 2019130.11130.65127.52128.57128.153,458,700
Apr 02, 2019130.00130.27128.42129.09128.672,668,600
Apr 01, 2019128.88129.97128.30129.73129.313,872,700
Mar 29, 2019128.65129.22125.91126.79126.384,083,000
Mar 28, 2019125.91128.07125.50126.57126.162,513,600
Mar 27, 2019127.00127.35123.79125.14124.732,101,400
Mar 26, 2019125.65127.12125.38126.63126.222,544,300
Mar 25, 2019126.17126.25122.45124.13123.723,914,600
Mar 22, 2019129.81129.96126.21126.89126.483,047,900
Mar 21, 2019126.53130.57126.19130.05129.623,839,100
Mar 20, 2019126.14127.81125.73126.31125.902,682,900
Mar 19, 2019126.10127.29125.65127.06126.642,674,100
Mar 18, 2019124.22125.91124.22125.28124.873,114,600
Mar 15, 2019123.44125.32123.08124.17123.765,504,800
Mar 14, 2019123.20123.86122.05122.48122.082,126,900
Mar 13, 2019123.00124.37122.04122.93122.532,778,400
Mar 12, 2019122.50123.25121.17122.39121.992,761,400
Mar 11, 2019120.50122.06119.76121.94121.544,118,100
Mar 08, 2019117.82118.97116.57118.63118.244,712,000
Mar 07, 2019120.51120.99119.36119.91119.523,677,100
Mar 06, 2019123.06123.55120.94121.36120.962,020,600
Mar 05, 2019122.38124.22122.07122.95122.552,395,200
Mar 04, 2019127.03127.26119.86122.81122.416,249,200
Mar 01, 2019126.66127.70125.07126.64126.234,202,000
Feb 28, 2019123.55125.84123.49125.30124.893,967,900
Feb 27, 2019122.76123.58120.56123.27122.873,580,600
Feb 26, 2019125.00125.01121.51122.78122.383,762,100
Feb 25, 2019125.00126.29123.81124.04123.634,261,500
Feb 22, 2019120.50123.65120.29122.75122.354,027,400
Feb 21, 2019120.12120.30118.31119.26118.873,614,900
Feb 20, 2019119.19120.20119.06120.11119.721,848,800
Feb 19, 2019119.68120.50118.71118.96118.573,153,000
Feb 15, 2019118.51119.32117.26119.31118.923,019,600
Feb 14, 2019116.74118.45116.55117.52117.142,666,100
Feb 13, 2019118.70118.90116.64117.39117.013,758,900
Feb 12, 2019116.55118.95115.50118.20117.814,731,600
Feb 11, 2019114.18115.63113.16114.90114.522,677,900
Feb 08, 2019111.40114.04111.32113.69113.322,388,100
Feb 07, 2019112.94114.55111.60112.73112.364,973,300
Feb 06, 2019111.66115.70111.48114.27113.905,066,400
Feb 05, 2019110.04111.13109.28110.98110.623,437,700
Feb 05, 20190.36 Dividend
Feb 04, 2019111.65112.40109.79110.20109.485,315,000
Feb 01, 2019111.47112.65110.82112.02111.294,524,000
Jan 31, 2019112.67113.23111.11111.94111.213,660,000
Jan 30, 2019111.48113.17110.34112.88112.145,057,100
Jan 29, 2019110.00111.53109.12109.39108.683,905,300
Jan 28, 2019107.49113.44107.02109.36108.657,988,500
Jan 25, 2019105.92110.84104.62110.37109.658,754,100
Jan 24, 201998.10107.6596.80106.06105.3719,931,600
Jan 23, 201991.0091.4387.9889.5588.974,098,300
Jan 22, 201992.7392.8889.5190.4589.862,971,500
Jan 18, 201993.1094.0992.2693.5292.913,477,400
Jan 17, 201991.3592.7289.7692.2491.642,446,100
Jan 16, 201991.5091.7890.4590.4989.902,085,100
Jan 15, 201991.1892.5190.8691.2190.611,971,800
Jan 14, 201989.9190.8189.4190.5689.971,570,900
Jan 11, 201990.1392.0489.1590.9290.332,667,300
Jan 10, 201988.2890.8488.1490.3789.782,291,500
Jan 09, 201988.8190.5688.1488.8488.262,754,500
Jan 08, 201991.0691.4987.3788.0587.483,172,500
Jan 07, 201987.1790.0687.0189.7689.172,826,100
Jan 04, 201985.4087.5784.4587.4586.883,011,700
Jan 03, 201985.0285.8182.8783.5883.032,625,200
Jan 02, 201983.3987.6182.5686.8586.282,478,400
Dec 31, 201885.2585.7383.9185.1784.611,433,400
Dec 28, 201884.7585.9183.5884.3483.791,711,400
Dec 27, 201883.6484.4281.0784.3083.752,684,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...