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
2018-09-19 77.99 78.00 77.41 77.65 79,724
2018-09-18 77.06 77.74 76.77 77.605 108,776
2018-09-17 76.96 77.00 76.62 76.67 141,643
2018-09-14 77.03 77.93 76.91 77.58 102,055
2018-09-13 77.24 77.88 76.89 77.35 155,187
2018-09-12 75.24 76.27 74.59 76.11 241,434
2018-09-11 76.61 77.20 76.23 76.62 108,835
2018-09-10 77.54 77.54 76.50 76.82 140,609
2018-09-07 77.03 78.12 76.62 77.12 137,732
2018-09-06 78.70 78.70 76.90 78.13 172,436
2018-09-05 78.99 79.17 77.84 78.79 122,680
2018-09-04 77.97 78.91 77.01 78.80 128,466
2018-08-31 77.32 77.95 77.25 77.93 97,225
2018-08-30 77.97 78.34 77.06 77.14 169,400
2018-08-29 77.61 78.82 76.81 78.38 332,321
2018-08-28 77.45 77.61 76.25 76.93 207,256
2018-08-27 74.50 75.52 74.50 75.23 136,805
2018-08-24 73.40 73.91 73.06 73.85 121,735
2018-08-23 73.01 73.58 73.01 73.14 103,775
2018-08-22 72.39 73.17 71.87 72.97 179,548
2018-08-21 71.27 72.70 71.27 72.40 100,012
2018-08-20 71.11 71.20 69.74 71.095 105,687
2018-08-17 69.89 71.15 69.89 71.14 88,025
2018-08-16 70.70 71.33 70.35 70.37 105,187
2018-08-15 70.39 70.78 69.66 70.64 116,893
2018-08-14 71.65 72.15 71.04 71.18 146,574
2018-08-13 71.39 72.10 71.31 71.595 110,041
2018-08-10 72.19 72.19 70.65 71.15 131,062
2018-08-09 73.38 73.60 73.09 73.41 81,402
2018-08-08 73.30 73.62 73.08 73.52 79,469

» More Xilinx Stock Price History

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