XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2019126.14127.81125.73126.18126.181,208,359
Mar 19, 2019126.10127.29125.65127.06127.062,664,600
Mar 18, 2019124.22125.91124.22125.28125.283,114,600
Mar 15, 2019123.44125.32123.08124.17124.175,504,800
Mar 14, 2019123.20123.86122.05122.48122.482,126,900
Mar 13, 2019123.00124.37122.04122.93122.932,778,400
Mar 12, 2019122.50123.25121.17122.39122.392,761,400
Mar 11, 2019120.50122.06119.76121.94121.944,118,100
Mar 08, 2019117.82118.97116.57118.63118.634,712,000
Mar 07, 2019120.51120.99119.36119.91119.913,678,000
Mar 06, 2019123.06123.55120.94121.36121.362,020,600
Mar 05, 2019122.38124.22122.07122.95122.952,395,200
Mar 04, 2019127.03127.26119.86122.81122.816,249,200
Mar 01, 2019126.66127.70125.07126.64126.644,202,000
Feb 28, 2019123.55125.84123.49125.30125.303,967,900
Feb 27, 2019122.76123.58120.56123.27123.273,580,600
Feb 26, 2019125.00125.01121.51122.78122.783,762,100
Feb 25, 2019125.00126.29123.81124.04124.044,261,500
Feb 22, 2019120.50123.65120.29122.75122.754,027,400
Feb 21, 2019120.12120.30118.31119.26119.263,614,900
Feb 20, 2019119.19120.20119.06120.11120.111,848,800
Feb 19, 2019119.68120.50118.71118.96118.963,153,000
Feb 15, 2019118.51119.32117.26119.31119.313,019,600
Feb 14, 2019116.74118.45116.55117.52117.522,666,100
Feb 13, 2019118.70118.90116.64117.39117.393,758,900
Feb 12, 2019116.55118.95115.50118.20118.204,731,600
Feb 11, 2019114.18115.63113.16114.90114.902,677,900
Feb 08, 2019111.40114.04111.32113.69113.692,388,100
Feb 07, 2019112.94114.55111.60112.73112.734,973,300
Feb 06, 2019111.66115.70111.48114.27114.275,066,400
Feb 05, 2019110.04111.13109.28110.98110.983,437,700
Feb 05, 20190.36 Dividend
Feb 04, 2019111.65112.40109.79110.20109.845,315,000
Feb 01, 2019111.47112.65110.82112.02111.654,524,000
Jan 31, 2019112.67113.23111.11111.94111.573,660,000
Jan 30, 2019111.48113.17110.34112.88112.515,057,100
Jan 29, 2019110.00111.53109.12109.39109.033,905,300
Jan 28, 2019107.49113.44107.02109.36109.007,988,500
Jan 25, 2019105.92110.84104.62110.37110.018,754,100
Jan 24, 201998.10107.6596.80106.06105.7119,931,600
Jan 23, 201991.0091.4387.9889.5589.264,098,300
Jan 22, 201992.7392.8889.5190.4590.152,971,500
Jan 18, 201993.1094.0992.2693.5293.213,477,400
Jan 17, 201991.3592.7289.7692.2491.942,446,100
Jan 16, 201991.5091.7890.4590.4990.192,085,100
Jan 15, 201991.1892.5190.8691.2190.911,971,800
Jan 14, 201989.9190.8189.4190.5690.261,570,900
Jan 11, 201990.1392.0489.1590.9290.622,667,300
Jan 10, 201988.2890.8488.1490.3790.072,291,500
Jan 09, 201988.8190.5688.1488.8488.552,754,500
Jan 08, 201991.0691.4987.3788.0587.763,172,500
Jan 07, 201987.1790.0687.0189.7689.472,826,100
Jan 04, 201985.4087.5784.4587.4587.163,011,700
Jan 03, 201985.0285.8182.8783.5883.312,666,200
Jan 02, 201983.3987.6182.5686.8586.572,478,400
Dec 31, 201885.2585.7383.9185.1784.891,433,400
Dec 28, 201884.7585.9183.5884.3484.061,711,400
Dec 27, 201883.6484.4281.0784.3084.022,684,100
Dec 26, 201879.8985.2879.6785.2284.942,780,600
Dec 24, 201880.9782.5079.2279.2779.011,789,200
Dec 21, 201883.8684.9881.1681.5181.244,763,000
Dec 20, 201884.7586.2181.8283.4883.213,674,100
Dec 19, 201888.5089.9384.6985.2284.942,944,900
Dec 18, 201887.9889.7687.6389.2388.943,658,000
Dec 17, 201888.7990.2386.6287.1886.902,731,000
Dec 14, 201888.0590.1188.0488.8288.532,101,800
Dec 13, 201891.3191.8788.7989.1388.841,783,600
Dec 12, 201889.8890.8088.3190.5490.242,398,300
Dec 11, 201889.7591.2187.5588.1387.842,820,900
Dec 10, 201887.0088.2486.0087.6387.342,745,400
Dec 07, 201888.7989.8486.4987.2386.952,547,100
Dec 06, 201887.7689.0585.9189.0188.724,664,100
Dec 04, 201893.9294.4491.2091.2990.992,892,100
Dec 03, 201895.0095.1892.6294.6394.323,525,300
Nov 30, 201891.3892.4990.4592.4892.183,071,300
Nov 29, 201890.0192.0690.0091.2090.902,927,900
Nov 28, 201889.4091.2588.0191.1990.892,386,600
Nov 27, 201888.5689.5088.0188.8988.601,699,200
Nov 26, 201888.6789.5687.7489.0188.722,862,100
Nov 23, 201885.4487.9885.4487.2686.971,317,200
Nov 21, 201885.6387.0685.2686.5086.222,663,700
Nov 20, 201885.4086.3783.4584.6884.404,261,500
Nov 19, 201890.2690.3987.5787.9287.635,011,700
Nov 16, 201886.4191.1785.3790.5490.244,966,800
Nov 15, 201883.3388.5483.0588.5188.224,412,100
Nov 14, 201884.9685.0582.7183.7983.522,199,700
Nov 13, 201883.6785.0583.2483.5683.293,854,600
Nov 12, 201884.6985.1982.2382.3382.062,673,700
Nov 09, 201885.4586.4385.2285.6485.362,518,600
Nov 09, 20180.36 Dividend
Nov 08, 201884.2787.1384.2586.6886.042,765,300
Nov 07, 201887.0388.2082.6485.1084.476,140,900
Nov 06, 201884.4086.0184.2785.9285.281,954,300
Nov 05, 201885.2385.4583.5384.3683.742,330,800
Nov 02, 201886.2686.5984.1985.0784.443,769,900
Nov 01, 201886.0987.6484.8386.9986.355,383,700
Oct 31, 201883.3086.2682.6285.3784.745,725,300
Oct 30, 201878.8382.7278.7082.0581.446,317,200
Oct 29, 201880.2780.3576.9178.3577.773,934,600
Oct 26, 201877.9380.4077.2578.7878.205,152,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...