XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 27, 201874.1975.5374.1075.2474.932,160,200
Aug 24, 201873.4073.9373.0473.7973.481,647,200
Aug 23, 201872.8573.6272.8573.1672.861,335,000
Aug 22, 201872.1573.2171.7572.9772.672,408,600
Aug 21, 201871.1872.7471.1872.4272.121,646,900
Aug 20, 201871.2671.3069.6871.1270.821,671,600
Aug 17, 201870.0871.1769.7071.0270.731,302,900
Aug 16, 201871.2871.4670.3070.6170.321,594,500
Aug 15, 201870.4270.8769.6270.6170.321,632,000
Aug 14, 201872.0172.1771.0271.1670.861,685,200
Aug 13, 201871.5072.1471.2871.6571.351,480,300
Aug 10, 201872.1972.4370.5871.1670.862,264,900
Aug 09, 201873.3373.6172.9773.4373.131,730,900
Aug 08, 201873.4273.6872.9473.4373.131,525,700
Aug 07, 201872.8873.6172.6173.4473.131,508,800
Aug 07, 20180.36 Dividend
Aug 06, 201871.4073.3071.4073.1272.461,714,700
Aug 03, 201871.7272.0071.1471.8771.221,320,600
Aug 02, 201870.4571.9470.3671.7271.071,833,800
Aug 01, 201871.3172.2370.7371.1470.502,007,800
Jul 31, 201872.9373.4771.9572.0771.422,075,100
Jul 30, 201873.5273.9372.0972.9072.242,934,300
Jul 27, 201874.4874.4972.8273.8873.213,979,400
Jul 26, 201872.1976.2072.1674.4973.8211,331,100
Jul 25, 201867.6968.0066.3567.9767.352,304,900
Jul 24, 201868.5769.3967.6067.7467.131,753,700
Jul 23, 201868.0268.6467.0268.3767.751,657,900
Jul 20, 201868.5568.9567.8868.1767.551,625,000
Jul 19, 201868.7169.1767.9068.6568.031,649,500
Jul 18, 201868.4669.3668.4668.7468.121,717,000
Jul 17, 201867.3068.4966.7368.2567.631,625,400
Jul 16, 201868.1268.2467.6467.7267.11816,000
Jul 13, 201868.3168.4167.7567.9967.37655,800
Jul 12, 201867.4468.4667.1868.2267.601,261,600
Jul 11, 201868.4468.5267.2867.3366.721,216,000
Jul 10, 201867.9169.2767.7569.1968.562,141,600
Jul 09, 201867.9768.3367.0467.9767.351,331,500
Jul 06, 201866.5467.7966.3567.5966.981,530,600
Jul 05, 201865.0166.8965.0166.8366.222,107,200
Jul 03, 201866.0566.2964.5764.6764.08992,100
Jul 02, 201864.7765.7164.3065.6465.051,659,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...