XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201879.3279.8878.4378.7378.732,011,042
Sep 20, 201878.1979.3277.9478.9778.971,898,400
Sep 19, 201877.5478.3377.3177.6577.651,296,700
Sep 18, 201876.7177.9476.6977.5777.571,417,800
Sep 17, 201877.1577.1576.5776.7276.722,346,500
Sep 14, 201877.3078.0076.8077.5777.571,625,400
Sep 13, 201879.2579.2576.7277.3477.342,337,700
Sep 12, 201876.1076.2974.4676.1176.113,164,100
Sep 11, 201876.7777.2676.1776.4676.461,741,000
Sep 10, 201877.7877.9776.4976.9476.941,949,600
Sep 07, 201877.2578.3176.5477.2077.202,128,000
Sep 06, 201878.5778.8076.7578.0478.042,120,600
Sep 05, 201878.7879.5077.8278.8078.801,945,700
Sep 04, 201877.7978.9776.8578.7978.792,234,400
Aug 31, 201877.0077.9876.8177.8377.831,802,300
Aug 30, 201878.1578.3877.0177.2277.221,909,200
Aug 29, 201877.1978.8576.6278.2678.263,882,300
Aug 28, 201877.5077.6976.1876.9976.993,132,600
Aug 27, 201874.1975.5374.1075.2475.242,160,200
Aug 24, 201873.4073.9373.0473.7973.791,647,200
Aug 23, 201872.8573.6272.8573.1673.161,335,000
Aug 22, 201872.1573.2171.7572.9772.972,408,600
Aug 21, 201871.1872.7471.1872.4272.421,646,900
Aug 20, 201871.2671.3069.6871.1271.121,671,600
Aug 17, 201870.0871.1769.7071.0271.021,302,900
Aug 16, 201871.2871.4670.3070.6170.611,594,500
Aug 15, 201870.4270.8769.6270.6170.611,632,000
Aug 14, 201872.0172.1771.0271.1671.161,685,200
Aug 13, 201871.5072.1471.2871.6571.651,480,300
Aug 10, 201872.1972.4370.5871.1671.162,264,900
Aug 09, 201873.3373.6172.9773.4373.431,730,900
Aug 08, 201873.4273.6872.9473.4373.431,525,700
Aug 07, 201872.8873.6172.6173.4473.441,508,800
Aug 07, 20180.36 Dividend
Aug 06, 201871.4073.3071.4073.1272.761,714,700
Aug 03, 201871.7272.0071.1471.8771.521,320,600
Aug 02, 201870.4571.9470.3671.7271.371,833,800
Aug 01, 201871.3172.2370.7371.1470.792,007,800
Jul 31, 201872.9373.4771.9572.0771.722,075,100
Jul 30, 201873.5273.9372.0972.9072.542,934,300
Jul 27, 201874.4874.4972.8273.8873.523,979,400
Jul 26, 201872.1976.2072.1674.4974.1211,331,100
Jul 25, 201867.6968.0066.3567.9767.642,304,900
Jul 24, 201868.5769.3967.6067.7467.411,753,700
Jul 23, 201868.0268.6467.0268.3768.031,657,900
Jul 20, 201868.5568.9567.8868.1767.831,625,000
Jul 19, 201868.7169.1767.9068.6568.311,649,500
Jul 18, 201868.4669.3668.4668.7468.401,717,000
Jul 17, 201867.3068.4966.7368.2567.911,625,400
Jul 16, 201868.1268.2467.6467.7267.39816,000
Jul 13, 201868.3168.4167.7567.9967.66655,800
Jul 12, 201867.4468.4667.1868.2267.881,261,600
Jul 11, 201868.4468.5267.2867.3367.001,216,000
Jul 10, 201867.9169.2767.7569.1968.852,141,600
Jul 09, 201867.9768.3367.0467.9767.641,331,500
Jul 06, 201866.5467.7966.3567.5967.261,530,600
Jul 05, 201865.0166.8965.0166.8366.502,107,200
Jul 03, 201866.0566.2964.5764.6764.35992,100
Jul 02, 201864.7765.7164.3065.6465.321,659,600
Jun 29, 201865.2865.9665.0765.2664.941,953,500
Jun 28, 201864.4565.2264.1565.1364.812,310,300
Jun 27, 201866.1166.6364.4864.4964.171,579,000
Jun 26, 201865.5066.5765.5065.9865.662,088,200
Jun 25, 201865.9966.0764.5065.4865.162,599,800
Jun 22, 201867.9767.9866.6766.7366.402,607,000
Jun 21, 201868.8768.9267.5067.6867.351,451,000
Jun 20, 201868.8869.3268.5468.6468.301,415,900
Jun 19, 201868.1668.9467.4668.5068.162,365,700
Jun 18, 201869.4969.9868.7869.7569.412,737,400
Jun 15, 201870.3570.3569.4170.2269.873,208,600
Jun 14, 201869.9970.7769.9470.4370.081,361,000
Jun 13, 201870.0070.5369.6069.7869.442,258,100
Jun 12, 201869.8770.1969.4070.0069.66952,200
Jun 11, 201869.5270.3469.3969.7269.381,419,800
Jun 08, 201870.4170.6968.8969.5469.201,392,700
Jun 07, 201870.6372.0570.2370.6970.341,749,800
Jun 06, 201870.5870.8269.9270.6670.312,147,500
Jun 05, 201870.4470.8370.3070.4270.071,662,300
Jun 04, 201870.6070.8169.4370.3369.981,787,400
Jun 01, 201868.9070.7468.7070.3770.023,211,100
May 31, 201867.8468.7667.6068.1167.774,430,100
May 30, 201868.5068.7767.7168.0267.692,194,800
May 29, 201869.0969.3667.9368.2367.892,133,100
May 25, 201868.9969.8668.9269.6069.261,956,300
May 24, 201868.6768.9867.9368.7468.402,584,600
May 23, 201869.2369.4968.0368.7668.424,754,200
May 22, 201872.4972.7471.6371.6771.321,779,100
May 21, 201872.0972.7971.6072.2771.912,338,100
May 18, 201871.1371.6070.7171.2370.882,370,900
May 17, 201871.1271.8970.7871.4771.121,815,100
May 16, 201870.3171.0270.2270.9970.641,651,800
May 15, 201870.7271.1670.1170.4270.072,443,600
May 14, 201869.6971.8969.6971.4471.093,371,800
May 14, 20180.36 Dividend
May 11, 201869.4669.9869.0269.2068.501,675,800
May 10, 201868.8069.7668.5769.7269.021,773,400
May 09, 201868.0568.5967.4268.4367.741,886,400
May 08, 201867.3167.6866.6167.6566.972,822,400
May 07, 201867.0567.6466.9667.2366.552,576,800
May 04, 201865.4467.0265.2766.9566.271,819,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...