Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xilinx (NQ: XLNX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 11, 2022 0 +0.00(+0.00%)
Feb 10, 2022 221.64 226.80 214.63 216.55 9,534,299 -8.65(-3.84%)
Feb 09, 2022 220.61 225.59 217.27 225.20 6,880,208 +7.06(+3.24%)
Feb 08, 2022 208.50 219.30 207.52 218.14 4,838,282 +8.01(+3.81%)
Feb 07, 2022 209.11 216.22 207.90 210.13 3,259,553 +1.11(+0.53%)
Feb 04, 2022 202.86 211.64 200.16 209.02 3,193,978 +3.02(+1.47%)
Feb 03, 2022 203.21 206.00 4,841,729 -1.97(-0.95%)
Feb 02, 2022 220.18 220.18 204.00 207.97 9,679,466 +9.65(+4.87%)
Feb 01, 2022 197.25 198.98 191.24 198.32 5,980,484 +4.77(+2.46%)
Jan 31, 2022 181.82 193.78 193.55 4,236,145 +15.60(+8.77%)
Jan 28, 2022 171.73 178.10 168.04 177.95 5,805,145 +4.53(+2.61%)
Jan 27, 2022 189.39 190.67 172.45 173.42 17,947,742 -1.96(-1.12%)
Jan 26, 2022 179.99 184.89 171.27 175.38 3,739,461 +2.22(+1.28%)
Jan 25, 2022 179.11 180.44 171.40 173.16 3,106,378 -12.35(-6.66%)
Jan 24, 2022 182.99 185.87 166.43 185.51 6,264,740 -2.28(-1.21%)
Jan 21, 2022 187.22 195.73 184.61 187.79 6,162,804 +2.18(+1.17%)
Jan 20, 2022 188.92 196.23 184.79 185.61 4,338,657 -3.48(-1.84%)
Jan 19, 2022 189.86 198.00 188.75 189.09 4,569,814 +1.29(+0.69%)
Jan 18, 2022 193.80 196.00 187.13 187.80 2,924,656 -10.65(-5.37%)
Jan 14, 2022 198.45 0 +7.12(+3.72%)
Jan 13, 2022 200.16 203.25 190.25 191.33 2,837,862 -6.54(-3.31%)
Jan 12, 2022 201.90 204.00 195.48 197.87 1,825,075 -2.65(-1.32%)
Jan 11, 2022 194.83 201.50 192.67 200.52 2,475,910 +7.02(+3.63%)
Jan 10, 2022 190.00 193.79 184.01 193.50 4,016,665 +0.43(+0.22%)
Jan 07, 2022 203.10 203.45 192.15 193.07 4,207,106 -10.97(-5.38%)
Jan 06, 2022 202.45 207.01 196.89 204.04 2,506,095 +2.38(+1.18%)
Jan 05, 2022 212.30 212.76 201.33 201.66 3,362,174 -13.23(-6.16%)
Jan 04, 2022 223.16 225.54 209.51 214.89 2,936,588 -6.38(-2.88%)
Jan 03, 2022 213.88 222.00 213.00 221.27 2,914,572 +9.24(+4.36%)
Dec 31, 2021 209.95 215.25 209.49 212.03 2,538,339 -7.38(-3.36%)
Dec 30, 2021 215.65 219.59 213.38 219.41 1,506,747 +1.78(+0.82%)
Dec 29, 2021 220.17 222.18 215.50 217.62 2,413,347 -2.65(-1.20%)
Dec 28, 2021 223.90 224.25 217.74 220.27 2,844,773 -2.51(-1.13%)
Dec 27, 2021 216.88 223.42 216.31 222.78 2,911,892 +6.67(+3.09%)
Dec 23, 2021 215.20 222.15 215.05 216.11 3,179,510 +1.11(+0.52%)
Dec 22, 2021 208.20 215.60 207.08 215.00 2,669,201 +8.57(+4.15%)
Dec 21, 2021 198.80 206.89 195.11 206.43 2,846,165 +10.28(+5.24%)
Dec 20, 2021 196.15 198.46 193.10 196.15 2,037,125 -3.99(-1.99%)
Dec 17, 2021 197.21 205.39 196.64 200.14 5,691,506 +0.36(+0.18%)
Dec 16, 2021 217.37 218.08 198.51 199.78 4,298,613 -17.95(-8.24%)
Dec 15, 2021 209.96 218.12 201.50 217.73 4,446,139 +7.92(+3.77%)
Dec 14, 2021 205.20 212.31 203.33 209.81 2,631,504 +0.29(+0.14%)
Dec 13, 2021 217.50 218.45 209.02 209.52 1,920,441 -7.66(-3.53%)
Dec 10, 2021 219.47 220.91 213.12 217.18 1,686,914 +2.16(+1.00%)
Dec 09, 2021 222.93 226.00 214.64 215.02 2,501,832 -9.73(-4.33%)
Dec 08, 2021 223.71 226.66 221.00 224.75 1,822,190 +0.94(+0.42%)
Dec 07, 2021 216.71 224.13 216.71 223.81 2,516,481 +10.40(+4.87%)
Dec 06, 2021 216.73 217.03 203.12 213.41 2,581,677 -3.65(-1.68%)
Dec 03, 2021 221.13 229.40 211.26 217.06 4,255,274 -1.64(-0.75%)
Dec 02, 2021 216.66 221.00 215.38 218.70 3,390,762 -0.44(-0.20%)
Dec 01, 2021 232.26 234.13 217.89 219.14 3,093,098 -9.31(-4.08%)
Nov 30, 2021 232.68 239.79 226.79 228.45 4,902,132 -4.63(-1.99%)
Nov 29, 2021 228.87 234.18 225.39 233.08 2,932,547 +9.13(+4.08%)
Nov 26, 2021 225.22 228.47 221.20 223.95 1,533,596 -6.18(-2.69%)
Nov 24, 2021 217.00 230.33 217.00 230.13 2,254,370 +9.88(+4.49%)
Nov 23, 2021 219.22 222.96 212.34 220.25 2,367,611 -0.28(-0.13%)
Nov 22, 2021 222.99 230.03 218.35 220.53 3,194,352 -0.34(-0.15%)
Nov 19, 2021 221.12 221.99 219.02 220.87 1,668,018 +0.30(+0.14%)
Nov 18, 2021 220.75 220.64 218.69 220.57 2,588,940 +4.39(+2.03%)
Nov 17, 2021 219.00 220.35 216.01 216.18 1,784,039 -2.84(-1.30%)
Nov 16, 2021 213.51 219.70 213.46 219.02 3,391,580 +3.75(+1.74%)
Nov 15, 2021 217.00 217.00 210.02 215.27 1,920,027 +1.47(+0.69%)
Nov 12, 2021 209.01 216.63 207.78 213.80 3,817,135 +5.02(+2.40%)
Nov 11, 2021 201.74 208.90 201.13 208.78 2,900,013 +10.89(+5.50%)
Nov 10, 2021 200.10 197.89 3,195,367 -7.11(-3.47%)
Nov 09, 2021 212.60 213.27 200.58 205.00 3,113,028 -3.01(-1.45%)
Nov 08, 2021 202.60 212.50 199.36 208.01 6,406,692 +9.50(+4.79%)
Nov 05, 2021 199.94 201.00 195.53 198.51 1,992,403 +0.37(+0.19%)
Nov 04, 2021 193.08 199.46 193.02 198.14 2,796,571 +6.57(+3.43%)
Nov 03, 2021 189.88 193.25 188.96 191.57 2,691,157 +2.67(+1.41%)
Nov 02, 2021 185.62 189.38 185.00 188.90 3,015,240 +3.51(+1.89%)
Nov 01, 2021 179.67 185.72 178.91 185.39 2,003,576 +5.39(+2.99%)
Oct 29, 2021 179.90 180.00 1,361,894 -0.84(-0.46%)
Oct 28, 2021 184.29 179.03 180.84 3,926,929 -0.01(-0.01%)
Oct 27, 2021 174.83 186.00 174.05 180.85 4,120,235 +8.97(+5.22%)
Oct 26, 2021 177.06 171.41 171.88 2,536,482 -3.43(-1.96%)
Oct 25, 2021 173.53 176.27 171.95 175.31 1,102,726 +2.72(+1.58%)
Oct 22, 2021 174.73 171.88 172.59 1,786,211 -1.15(-0.66%)
Oct 21, 2021 170.05 173.92 170.05 173.74 1,234,738 +3.37(+1.98%)
Oct 20, 2021 170.19 172.87 169.15 170.37 1,279,012 +0.13(+0.08%)
Oct 19, 2021 170.61 171.60 167.80 170.24 1,534,319 -0.15(-0.09%)
Oct 18, 2021 165.96 170.66 165.77 170.39 2,980,266 +3.24(+1.94%)
Oct 15, 2021 167.06 167.49 165.03 167.15 1,724,412 +1.35(+0.81%)
Oct 14, 2021 164.45 166.24 162.61 165.80 1,634,051 +4.15(+2.57%)
Oct 13, 2021 157.46 162.95 157.46 161.65 1,753,781 +5.74(+3.68%)
Oct 12, 2021 155.96 156.95 154.80 155.91 2,421,247 +0.71(+0.46%)
Oct 11, 2021 155.00 159.18 153.84 155.20 768,854 -1.07(-0.68%)
Oct 08, 2021 159.00 159.48 155.98 156.27 2,214,242 -1.80(-1.14%)
Oct 07, 2021 155.24 161.03 154.63 158.07 1,645,772 +4.23(+2.75%)
Oct 06, 2021 149.74 154.09 149.13 153.84 1,074,905 +2.07(+1.36%)
Oct 05, 2021 148.49 153.16 148.49 151.77 1,476,968 +3.75(+2.53%)
Oct 04, 2021 151.21 151.21 147.44 148.02 2,520,692 -3.85(-2.54%)
Oct 01, 2021 151.82 152.21 148.65 151.87 2,017,103 +0.88(+0.58%)
Sep 30, 2021 150.26 153.99 150.16 150.99 2,162,554 +2.71(+1.83%)
Sep 29, 2021 151.00 152.81 148.22 148.28 1,404,799 -2.78(-1.84%)
Sep 28, 2021 158.33 159.93 150.91 151.06 2,173,523 -8.53(-5.34%)
Sep 27, 2021 156.63 160.40 154.33 159.59 1,682,493 +2.35(+1.49%)
Sep 24, 2021 155.48 157.76 154.25 157.24 1,356,866 +1.04(+0.67%)
Sep 23, 2021 154.59 157.40 154.17 156.20 1,629,759 +2.38(+1.55%)
Sep 22, 2021 152.36 154.48 151.57 153.82 1,113,069 +2.57(+1.70%)
Sep 21, 2021 151.08 152.92 149.94 151.25 1,801,127 +1.31(+0.87%)
Sep 20, 2021 150.90 152.12 147.14 149.94 1,995,333 -3.84(-2.50%)
Sep 17, 2021 156.29 156.72 152.88 153.78 3,360,411 -3.47(-2.21%)
Sep 16, 2021 155.94 158.08 154.38 157.25 1,903,159 -0.51(-0.32%)
Sep 15, 2021 156.17 157.83 153.25 157.76 1,943,691 +2.18(+1.40%)
Sep 14, 2021 155.68 158.48 154.53 155.58 1,729,446 +0.56(+0.36%)
Sep 13, 2021 156.43 156.53 151.35 155.02 1,247,480 +0.00(+0.00%)
Sep 10, 2021 154.85 157.30 153.91 155.02 1,383,085 +0.85(+0.55%)
Sep 09, 2021 153.35 154.98 153.17 154.17 873,983 +0.85(+0.55%)
Sep 08, 2021 154.07 154.50 151.78 153.32 1,620,929 -1.43(-0.92%)
Sep 07, 2021 155.90 156.22 154.00 154.75 805,229 -1.21(-0.78%)
Sep 03, 2021 153.29 156.49 153.24 155.96 1,011,763 +1.82(+1.18%)
Sep 02, 2021 155.20 155.20 152.03 154.14 1,134,399 -0.33(-0.21%)
Sep 01, 2021 156.11 157.59 154.36 154.47 1,021,518 -1.12(-0.72%)
Aug 31, 2021 155.74 156.68 152.25 155.59 1,815,917 +0.52(+0.34%)
Aug 30, 2021 157.00 159.30 154.37 155.07 1,313,764 -1.20(-0.77%)
Aug 27, 2021 151.35 156.43 151.24 156.27 1,799,634 +5.16(+3.41%)
Aug 26, 2021 152.82 153.66 150.46 151.11 1,359,231 -2.14(-1.40%)
Aug 25, 2021 153.68 156.50 152.05 153.25 1,847,147 +0.16(+0.10%)
Aug 24, 2021 153.51 153.87 151.23 153.09 2,385,234 -0.43(-0.28%)
Aug 23, 2021 152.00 154.31 148.82 153.52 4,976,438 +9.25(+6.41%)
Aug 20, 2021 142.50 145.23 142.50 144.27 1,749,083 +1.76(+1.24%)
Aug 19, 2021 140.48 144.43 138.60 142.51 2,350,237 +1.20(+0.85%)
Aug 18, 2021 142.50 144.25 141.16 141.31 1,708,770 -1.33(-0.93%)
Aug 17, 2021 141.00 142.66 139.09 142.64 1,592,924 +0.00(+0.00%)
Aug 16, 2021 146.26 146.49 141.60 142.64 1,997,659 -3.99(-2.72%)
Aug 13, 2021 145.67 148.00 144.84 146.63 1,466,729 +0.68(+0.47%)
Aug 12, 2021 146.91 148.23 145.55 145.95 1,763,072 -1.97(-1.33%)
Aug 11, 2021 147.01 149.00 145.88 147.92 2,534,110 +1.36(+0.93%)
Aug 10, 2021 151.21 151.21 145.64 146.56 2,039,753 -2.40(-1.61%)
Aug 09, 2021 150.73 151.50 148.13 148.96 3,874,156 -1.23(-0.82%)
Aug 06, 2021 150.00 153.49 148.48 150.19 3,473,205 -0.79(-0.52%)
Aug 05, 2021 146.00 151.72 145.11 150.98 5,892,124 +6.35(+4.39%)
Aug 04, 2021 146.82 148.29 137.55 144.63 10,815,893 -1.83(-1.25%)
Aug 03, 2021 149.08 150.50 143.25 146.46 5,816,811 -2.52(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.