XLNX

Xilinx Historical Data - XLNX

XLNX Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 133.30 0.92 0.69% 133.4393 136.85 132.31 2,444,761
Nov 20 2020 132.38 -0.58 -0.44% 132.71 134.00 131.88 3,394,712
Nov 19 2020 132.96 3.88 3.01% 128.46 133.35 128.03 4,046,249
Nov 18 2020 129.08 -1.33 -1.02% 130.15 131.50 128.82 2,304,760
Nov 17 2020 130.41 -0.90 -0.69% 131.25 132.87 129.93 1,901,249
Nov 16 2020 131.31 3.57 2.79% 128.53 131.53 127.07 3,936,012
Nov 13 2020 127.74 0.09 0.07% 129.09 130.06 126.42 1,752,566
Nov 12 2020 127.65 0.59 0.46% 127.18 129.74 125.875 2,254,009
Nov 11 2020 127.06 4.61 3.76% 124.37 127.70 123.85 3,050,568
Nov 10 2020 122.45 -7.90 -6.06% 128.34 128.85 121.235 4,931,698
Nov 09 2020 130.35 -3.77 -2.81% 132.72 136.50 129.75 6,263,943
Nov 06 2020 134.12 4.19 3.22% 130.22 134.95 129.61 5,077,170
Nov 05 2020 129.93 1.67 1.3% 130.13 131.44 128.87 5,461,031
Nov 04 2020 128.26 7.44 6.16% 126.43 129.145 124.56 8,496,743
Nov 03 2020 120.82 2.34 1.98% 118.87 121.66 118.30 5,052,244
Nov 02 2020 118.48 -0.21 -0.18% 119.98 120.39 116.76 4,992,319
Oct 30 2020 118.69 0.00 +0.00% 121.52 122.36 116.95 0
Oct 30 2020 118.69 -4.21 -3.43% 121.52 122.36 116.95 6,817,770
Oct 29 2020 122.90 3.14 2.62% 119.9251 124.915 119.86 7,658,028
Oct 28 2020 119.76 -4.59 -3.69% 122.99 124.35 119.3018 10,690,607
Oct 27 2020 124.35 9.80 8.56% 129.36 130.3375 122.57 32,070,053
Oct 26 2020 114.55 -2.27 -1.94% 115.30 115.60 112.32 2,563,255
Oct 23 2020 116.82 3.78 3.34% 113.50 117.105 113.27 2,827,989
Oct 22 2020 113.04 1.74 1.56% 113.01 115.00 112.07 3,089,004
Oct 21 2020 111.30 -3.43 -2.99% 114.94 115.87 111.23 3,770,662
Oct 20 2020 114.73 -1.65 -1.42% 116.09 116.93 114.12 3,298,205
Oct 19 2020 116.38 -1.64 -1.39% 118.00 118.47 115.51 2,690,995
Oct 16 2020 118.02 -0.21 -0.18% 118.50 119.84 117.95 3,517,876
Oct 15 2020 118.23 0.48 0.41% 116.10 118.90 115.91 2,532,419
Oct 14 2020 117.75 -0.17 -0.14% 117.36 118.75 116.50 2,473,208
Oct 13 2020 117.92 -0.98 -0.82% 117.35 118.90 117.35 2,457,364
Oct 12 2020 118.90 -2.04 -1.69% 117.25 120.00 117.25 4,827,035
Oct 09 2020 120.94 14.95 14.11% 122.59 123.78 116.52 24,041,974
Oct 08 2020 105.99 0.16 0.15% 106.40 106.63 105.59 1,082,268
Oct 07 2020 105.83 0.00 +0.00% 104.82 106.29 104.30 0
Oct 07 2020 105.83 1.89 1.82% 104.82 106.29 104.30 1,351,164
Oct 06 2020 103.94 -0.76 -0.73% 104.40 105.73 103.20 1,324,524
Oct 05 2020 104.70 2.11 2.06% 103.335 104.87 103.17 937,582
Oct 02 2020 102.59 -3.32 -3.13% 103.14 104.30 101.96 1,734,450
Oct 01 2020 105.91 1.67 1.6% 105.84 107.665 105.37 1,676,638
Sep 30 2020 104.24 0.61 0.59% 103.36 105.85 103.28 1,921,623
Sep 29 2020 103.63 -0.17 -0.16% 103.21 104.56 102.97 905,751
Sep 28 2020 103.80 3.45 3.44% 101.74 103.91 101.40 1,396,265
Sep 25 2020 100.35 1.34 1.35% 98.65 100.64 97.31 1,266,959
Sep 24 2020 99.01 1.72 1.77% 97.31 99.65 96.71 1,495,262
Sep 23 2020 97.29 -2.73 -2.73% 99.36 100.38 97.11 1,686,108
Sep 22 2020 100.02 0.61 0.61% 99.83 100.13 98.0308 1,283,541
Sep 21 2020 99.41 -1.31 -1.3% 99.56 99.81 97.47 1,564,065
Sep 18 2020 100.72 -0.68 -0.67% 101.97 102.35 99.15 2,556,524
Sep 17 2020 101.40 -0.93 -0.91% 99.90 101.89 99.51 1,339,102
Sep 16 2020 102.33 -0.50 -0.49% 103.10 104.66 102.20 1,235,530
Sep 15 2020 102.83 1.11 1.09% 103.05 104.43 102.60 1,624,387
Sep 14 2020 101.72 3.07 3.11% 100.16 102.25 99.35 1,851,138
Sep 11 2020 98.65 -0.15 -0.15% 99.22 100.42 97.83 1,060,062
Sep 10 2020 98.80 -1.59 -1.58% 100.35 101.54 98.41 1,492,054
Sep 09 2020 100.39 2.70 2.76% 100.00 101.10 98.19 2,888,660
Sep 08 2020 97.69 -3.95 -3.89% 100.17 100.53 97.64 1,990,813
Sep 07 2020 101.64 0.00 +0.00% 102.01 103.61 99.75 0
Sep 04 2020 101.64 -1.46 -1.42% 102.01 103.61 99.75 2,545,801
Sep 03 2020 103.10 -5.76 -5.29% 107.44 108.59 102.54 2,475,952
Sep 02 2020 108.86 3.55 3.37% 105.34 109.30 105.05 2,349,030
Sep 01 2020 105.31 1.15 1.1% 104.16 105.37 103.64 1,781,851
Aug 31 2020 104.16 -0.75 -0.71% 104.70 105.1327 103.61 1,590,852
Aug 28 2020 104.91 1.19 1.15% 103.63 105.37 102.66 1,855,279
Aug 27 2020 103.72 -1.26 -1.2% 105.22 105.37 103.08 1,805,872
Aug 26 2020 104.98 1.59 1.54% 103.70 105.31 103.00 1,816,016
Your Recent History
NASDAQ
XLNX
Xilinx
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201124 20:31:15