XILINX Historical Stock Price

Below is the stock price history for Xilinx XLNX. Data is recorded each day for the historical open, high, low, close and volume. The Xilinx stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Xilinx Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-10 87.48 88.16 86.07 87.70 163,951
2018-12-07 88.79 89.68 86.65 87.45 111,558
2018-12-06 87.175 88.88 86.47 88.88 394,189
2018-12-04 93.98 94.38 91.38 91.38 220,458
2018-12-03 96.57 96.57 92.71 94.56 293,182
2018-11-30 90.73 91.995 90.66 91.775 166,042
2018-11-29 90.62 92.00 90.47 91.55 199,224
2018-11-28 89.49 91.02 88.13 90.955 123,605
2018-11-27 88.75 89.37 88.14 88.88 110,294
2018-11-26 88.57 89.52 88.00 88.96 187,646
2018-11-23 86.04 87.93 86.04 87.35 86,067
2018-11-21 85.75 86.93 85.25 86.37 149,539
2018-11-20 86.70 86.70 83.46 84.59 272,503
2018-11-19 90.02 90.10 87.87 88.00 260,826
2018-11-16 85.98 91.00 85.98 90.39 396,569
2018-11-15 83.62 88.37 83.62 88.24 205,652
2018-11-14 84.75 84.75 82.82 84.10 108,871
2018-11-13 84.29 84.91 83.34 83.45 239,471
2018-11-12 84.70 84.85 82.33 82.64 119,911
2018-11-09 85.47 86.22 85.27 85.78 148,695
2018-11-08 84.89 87.02 84.89 86.85 164,810
2018-11-07 87.32 88.01 83.08 85.05 324,589
2018-11-06 84.74 85.84 84.29 85.74 108,143
2018-11-05 84.91 84.94 83.62 84.32 121,738
2018-11-02 85.36 85.36 84.31 85.21 242,552
2018-11-01 85.33 87.52 85.33 86.90 322,727
2018-10-31 84.93 86.13 84.32 85.59 363,279
2018-10-30 79.57 82.49 78.98 81.93 444,671
2018-10-29 80.01 80.01 77.22 78.03 411,298
2018-10-26 78.28 80.29 77.54 79.15 316,823

» More Xilinx Stock Price History

To see other companies like Xilinx (XLNX), view our stock market today for news, and other data.