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
2018-06-20 68.99 69.21 68.55 68.60 118,901
2018-06-19 68.44 68.76 67.52 68.38 176,705
2018-06-18 69.59 69.86 68.89 69.77 173,627
2018-06-15 69.99 70.18 69.44 70.17 121,364
2018-06-14 70.05 70.73 70.00 70.35 85,489
2018-06-13 69.90 70.50 69.64 69.87 117,462
2018-06-12 69.92 70.17 69.46 69.95 67,359
2018-06-11 69.62 70.25 69.42 69.75 127,448
2018-06-08 70.57 70.57 68.89 69.65 124,253
2018-06-07 70.87 71.90 70.27 70.70 167,519
2018-06-06 70.75 70.75 69.98 70.59 142,167
2018-06-05 70.50 70.82 70.35 70.44 100,702
2018-06-04 70.38 70.45 69.47 70.33 172,851
2018-06-01 69.06 70.72 69.06 70.30 306,857
2018-05-31 67.98 68.66 67.71 68.15 322,486
2018-05-30 68.50 68.74 67.76 67.97 165,333
2018-05-29 69.17 69.27 67.93 68.31 184,664
2018-05-25 69.07 69.84 69.07 69.59 123,744
2018-05-24 68.84 68.88 67.98 68.78 157,532
2018-05-23 69.13 69.13 68.10 68.69 247,646
2018-05-22 72.53 72.55 71.68 71.68 100,948
2018-05-21 72.08 72.74 71.64 72.27 163,732
2018-05-18 70.85 71.36 70.85 71.36 133,032
2018-05-17 71.07 71.80 70.84 71.42 117,922
2018-05-16 70.39 71.01 70.27 70.92 91,357
2018-05-15 70.88 71.08 70.18 70.32 261,428
2018-05-14 70.50 71.88 70.50 71.38 277,571
2018-05-11 69.79 69.95 69.07 69.17 89,691
2018-05-10 68.84 69.70 68.63 69.69 127,981
2018-05-09 68.34 68.38 67.47 68.38 158,326

» More Xilinx Stock Price History

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