XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201991.6092.9191.4791.8691.862,005,171
Dec 05, 201990.3591.3389.9490.6790.672,440,800
Dec 04, 201989.5890.8689.4190.1790.172,720,800
Dec 03, 201988.5189.0287.5688.6588.654,478,900
Dec 02, 201993.0093.2889.6290.2790.274,049,000
Nov 29, 201992.9993.8792.2892.7892.781,362,700
Nov 27, 201991.5493.4091.5493.3593.352,026,700
Nov 26, 201991.5791.8591.0791.2491.243,923,000
Nov 25, 201991.0191.8890.1391.8291.823,154,500
Nov 22, 201991.0091.6590.4890.6190.611,909,000
Nov 21, 201991.5091.9090.3490.4690.462,512,400
Nov 20, 201992.7692.7690.0691.0191.013,575,700
Nov 19, 201993.0593.8792.4492.8092.802,854,700
Nov 18, 201993.2993.6091.4692.3892.382,816,500
Nov 15, 201994.1694.9592.8893.6693.662,347,800
Nov 14, 201993.0093.8092.4093.1593.151,453,300
Nov 13, 201994.3494.5592.7293.2993.292,163,000
Nov 12, 201995.5296.4894.6195.1795.171,703,100
Nov 11, 201994.9695.6094.6495.2395.231,697,400
Nov 08, 201995.6995.9794.1995.5095.502,469,300
Nov 08, 20190.37 Dividend
Nov 07, 201996.2897.3795.4096.0595.683,414,100
Nov 06, 201995.4095.9693.3093.7793.412,664,500
Nov 05, 201997.0097.8495.3695.4095.033,505,600
Nov 04, 201995.6897.8095.6096.6496.275,216,300
Nov 01, 201991.4893.4491.0192.7192.352,937,600
Oct 31, 201992.0292.1189.8390.7490.394,186,000
Oct 30, 201992.9993.0090.7091.2690.913,563,100
Oct 29, 201994.7595.4192.2892.3391.972,941,000
Oct 28, 201995.8496.8594.1094.7594.393,110,600
Oct 25, 201993.3795.0992.6494.9094.533,470,300
Oct 24, 201992.2095.5091.8093.1292.766,455,400
Oct 23, 201994.7595.3993.3193.8393.475,680,800
Oct 22, 201995.2596.8395.2595.9895.614,291,000
Oct 21, 201995.1695.4994.3695.0694.692,512,000
Oct 18, 201994.9495.5093.0994.3493.982,226,600
Oct 17, 201995.5596.5094.5094.9194.542,065,500
Oct 16, 201996.7997.5294.0994.6394.273,406,100
Oct 15, 201996.2497.4595.8996.9796.602,783,600
Oct 14, 201998.3198.8695.5695.9395.563,742,800
Oct 11, 201995.1298.1594.9396.2295.854,844,800
Oct 10, 201990.6194.3290.5092.8192.452,854,000
Oct 09, 201990.7091.2189.6790.4890.133,188,300
Oct 08, 201992.0092.0189.2289.2788.934,034,900
Oct 07, 201994.0194.3692.5392.6392.272,441,700
Oct 04, 201992.4994.4791.9094.2493.883,217,400
Oct 03, 201992.7792.8090.8992.4992.133,722,800
Oct 02, 201991.6393.6290.4792.4592.094,694,400
Oct 01, 201994.3094.6690.8792.0491.697,621,900
Sep 30, 201996.2796.5695.2395.9095.533,965,900
Sep 27, 201996.9598.2995.2495.9595.582,504,400
Sep 26, 201997.7398.1696.1197.2496.872,419,100
Sep 25, 201996.1297.5294.3997.1996.823,488,800
Sep 24, 201998.9899.4895.4096.1295.753,443,700
Sep 23, 201996.1499.3295.1698.0597.673,821,800
Sep 20, 201998.8199.9395.3996.5596.1811,012,000
Sep 19, 2019105.00106.25103.27103.62103.221,909,200
Sep 18, 2019104.46105.06102.79104.92104.522,013,600
Sep 17, 2019103.83104.51103.20104.28103.881,868,700
Sep 16, 2019103.90104.64102.67104.39103.991,375,000
Sep 13, 2019106.02106.63105.11105.24104.831,591,100
Sep 12, 2019106.53107.79104.75105.03104.633,841,700
Sep 11, 2019106.77107.40104.03105.05104.653,136,500
Sep 10, 2019105.45106.95104.06106.72106.312,494,700
Sep 09, 2019106.50107.15104.98105.51105.101,866,900
Sep 06, 2019105.42107.37105.21105.94105.532,650,000
Sep 05, 2019104.24107.50104.24105.30104.893,445,800
Sep 04, 2019101.95103.03101.61102.29101.902,003,100
Sep 03, 2019102.66103.1899.81100.40100.013,216,500
Aug 30, 2019104.43105.19103.29104.06103.661,938,600
Aug 29, 2019102.43105.11102.43103.45103.053,291,700
Aug 28, 201999.96100.9198.64100.83100.442,249,100
Aug 27, 2019102.55103.0599.80100.2299.832,746,500
Aug 26, 2019100.87102.4098.00101.79101.403,320,500
Aug 23, 2019103.88104.84100.30100.97100.584,078,500
Aug 22, 2019106.32106.34103.33104.43104.031,981,500
Aug 21, 2019105.97106.54104.74106.09105.681,552,600
Aug 20, 2019107.00107.17103.81105.10104.703,417,900
Aug 19, 2019108.07109.37106.74106.91106.502,322,300
Aug 16, 2019105.31106.45104.90105.46105.052,531,400
Aug 15, 2019104.27104.53102.83103.80103.402,171,000
Aug 14, 2019103.51104.43102.59102.98102.583,002,300
Aug 13, 2019103.00107.78101.65106.43106.023,310,800
Aug 12, 2019103.22104.97102.49103.18102.782,638,500
Aug 09, 2019109.00109.00104.14104.23103.834,415,400
Aug 08, 2019106.32109.91105.41109.84109.423,338,700
Aug 07, 2019104.77106.36104.00104.92104.523,732,100
Aug 06, 2019108.50109.47105.20105.66105.253,018,300
Aug 06, 20190.37 Dividend
Aug 05, 2019106.98108.45106.14107.01106.234,108,300
Aug 02, 2019112.21113.98109.21110.18109.384,450,900
Aug 01, 2019114.31117.64111.76113.46112.635,335,800
Jul 31, 2019119.51119.78112.87114.21113.385,125,500
Jul 30, 2019119.83121.04118.72119.51118.642,404,900
Jul 29, 2019120.78122.16119.79120.55119.672,770,300
Jul 26, 2019127.71127.87120.47120.77119.895,831,400
Jul 25, 2019125.01131.29124.25127.59126.667,457,600
Jul 24, 2019127.39133.00125.86132.14131.186,356,300
Jul 23, 2019124.39128.01123.91127.28126.353,043,700
Jul 22, 2019122.74124.95122.70124.23123.322,073,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...