XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201768.4469.1167.8168.6868.681,346,356
Dec 14, 201768.2368.6167.9168.0768.071,444,400
Dec 13, 201768.1768.6467.9068.0368.032,421,500
Dec 12, 201768.0168.4067.4567.6867.681,876,400
Dec 11, 201768.5468.8267.8468.3868.381,649,200
Dec 08, 201769.5869.7168.4968.5468.541,039,600
Dec 07, 201768.6569.6068.4969.0069.001,192,400
Dec 06, 201768.1768.9868.0168.3968.391,417,100
Dec 05, 201768.1669.4767.5768.4268.421,360,600
Dec 04, 201768.5769.2967.0868.1668.162,037,700
Dec 01, 201769.0069.4067.0468.2468.243,137,300
Nov 30, 201769.7370.3069.2069.5169.513,346,500
Nov 29, 201771.9472.1068.3569.3869.383,059,300
Nov 28, 201772.7872.9971.7372.1772.171,581,000
Nov 27, 201772.5772.8871.9872.4972.491,087,200
Nov 24, 201772.4073.0072.4072.8872.88426,700
Nov 22, 201773.4673.4972.2272.2472.24768,900
Nov 21, 201773.0173.7972.7573.2173.211,250,700
Nov 20, 201771.8172.9371.4672.6472.641,118,200
Nov 17, 201772.7073.0071.5971.8171.811,801,400
Nov 16, 201771.4072.8671.2372.6772.671,264,700
Nov 15, 201771.7571.9870.6170.9470.941,123,400
Nov 14, 201771.6172.2471.4072.0572.05992,100
Nov 14, 20170.35 Dividend
Nov 13, 201771.6572.6171.3172.3371.981,442,900
Nov 10, 201770.8071.9470.6371.8771.521,808,900
Nov 09, 201773.3273.3770.6270.7670.422,838,400
Nov 08, 201773.8673.8673.1673.6273.261,306,400
Nov 07, 201774.2375.1473.2973.9173.552,241,200
Nov 06, 201773.1574.5172.9874.5074.143,226,000
Nov 03, 201772.6372.8472.2972.8072.452,216,100
Nov 02, 201773.0073.3871.8672.4872.132,565,100
Nov 01, 201774.0674.1172.4973.0472.691,624,200
Oct 31, 201773.0973.9073.0173.6973.331,630,200
Oct 30, 201772.5473.4672.3673.0572.701,533,400
Oct 27, 201770.6373.0070.5072.7672.412,875,300
Oct 26, 201767.9970.8967.2570.6370.294,206,000
Oct 25, 201771.3271.8170.3870.7270.382,649,100
Oct 24, 201771.9372.0471.4271.6171.262,387,500
Oct 23, 201772.3272.8271.5271.6871.332,243,800
Oct 20, 201772.8672.8671.7072.1771.822,030,700
Oct 19, 201771.9272.4870.9772.4272.072,124,100
Oct 18, 201772.3172.7771.8872.0771.722,055,700
Oct 17, 201772.6773.0672.3072.3772.022,340,300
Oct 16, 201773.1173.1572.3772.6672.312,455,000
Oct 13, 201772.9573.3272.6872.8172.461,768,500
Oct 12, 201772.7572.9072.3072.4772.122,185,900
Oct 11, 201772.2872.9772.2372.7672.411,332,800
Oct 10, 201772.7972.8571.9672.4872.131,546,700
Oct 09, 201772.0772.7072.0372.5772.221,213,400
Oct 06, 201771.4772.0471.3472.0171.661,534,600
Oct 05, 201771.1371.7670.8471.5371.182,119,400
Oct 04, 201771.2271.2270.6571.1370.791,909,400
Oct 03, 201770.7071.3870.2671.1570.811,746,900
Oct 02, 201771.0371.7670.2470.4770.132,796,700
Sep 29, 201770.3970.9369.5570.8370.492,186,300
Sep 28, 201770.3370.7870.0270.1969.851,677,700
Sep 27, 201770.1670.8669.7670.4370.092,671,500
Sep 26, 201769.8070.3169.3069.5269.182,568,000
Sep 25, 201769.2569.6468.5569.4569.111,990,600
Sep 22, 201768.6869.4268.6369.3368.991,540,300
Sep 21, 201769.4069.7468.5068.9168.582,375,700
Sep 20, 201769.7369.9968.5969.4969.152,492,800
Sep 19, 201769.5470.3369.2869.8269.482,385,500
Sep 18, 201768.6969.9968.5069.7069.362,971,800
Sep 15, 201768.2968.7567.7268.3368.003,320,600
Sep 14, 201766.7768.3066.6667.8467.513,480,100
Sep 13, 201764.8567.2264.6966.9766.652,976,400
Sep 12, 201764.6565.3364.4665.0064.692,526,600
Sep 11, 201764.0465.1063.8664.7264.412,405,300
Sep 08, 201764.3664.4663.3863.6763.362,129,500
Sep 07, 201764.2164.5763.7064.3264.012,078,500
Sep 06, 201764.6464.9063.5064.1163.801,785,500
Sep 05, 201765.7965.9264.1564.5164.202,096,500
Sep 01, 201766.1266.3065.6165.9965.671,334,500
Aug 31, 201766.4866.4865.5966.0665.741,543,100
Aug 30, 201765.9566.3165.7266.0965.771,691,600
Aug 29, 201764.6866.0364.5365.7665.442,034,000
Aug 28, 201764.7565.4164.5065.1864.862,068,400
Aug 25, 201764.5264.9663.8364.7564.443,122,700
Aug 24, 201764.0064.4563.5264.2363.922,896,600
Aug 23, 201760.9764.1160.7464.0163.706,880,100
Aug 22, 201761.2561.8261.2261.3461.041,587,500
Aug 21, 201761.0061.2160.1261.1360.832,130,600
Aug 18, 201761.2961.6361.0061.0260.721,686,100
Aug 17, 201762.4062.6361.2561.3261.022,343,400
Aug 16, 201763.0063.0262.5062.7162.411,622,200
Aug 15, 201763.1963.1962.2762.6462.342,021,800
Aug 14, 201763.0563.5062.9563.1762.862,176,200
Aug 11, 201761.8362.8061.7862.4262.122,039,100
Aug 10, 201762.3562.5561.6661.7761.471,536,900
Aug 09, 201762.8763.1062.4662.7462.441,243,700
Aug 08, 201763.4564.1063.1063.1662.851,512,400
Aug 08, 20170.35 Dividend
Aug 07, 201763.1264.0363.1063.8363.172,250,400
Aug 04, 201763.2463.6262.9163.2862.631,495,900
Aug 03, 201762.2262.9461.8562.9062.252,469,700
Aug 02, 201763.6663.6962.1262.2561.612,673,800
Aug 01, 201763.3063.7962.9963.5662.911,684,700
Jul 31, 201763.7063.8062.9663.2662.611,944,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...