Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	209.57	214.86	209.11	211.65	2,542,906	-7.36(-3.36%)
Dec 30, 2021	215.26	219.20	213.00	219.01	1,509,458	+1.78(+0.82%)
Dec 29, 2021	219.78	221.78	215.11	217.23	2,417,689	-2.64(-1.20%)
Dec 28, 2021	223.50	223.85	217.35	219.87	2,849,891	-2.51(-1.13%)
Dec 27, 2021	216.49	223.02	215.92	222.38	2,917,131	+6.66(+3.09%)
Dec 23, 2021	214.81	221.75	214.66	215.72	3,185,231	+1.11(+0.52%)
Dec 22, 2021	207.83	215.21	206.71	214.61	2,674,003	+8.56(+4.15%)
Dec 21, 2021	198.44	206.52	194.76	206.06	2,851,286	+10.26(+5.24%)
Dec 20, 2021	195.80	198.10	192.75	195.80	2,040,790	-3.98(-1.99%)
Dec 17, 2021	196.86	205.02	196.29	199.78	5,701,747	+0.36(+0.18%)
Dec 16, 2021	216.98	217.69	198.15	199.42	4,306,347	-17.92(-8.24%)
Dec 15, 2021	209.58	217.73	201.14	217.34	4,454,139	+7.91(+3.77%)
Dec 14, 2021	204.83	211.93	202.97	209.43	2,636,239	+0.29(+0.14%)
Dec 13, 2021	217.11	218.06	208.65	209.14	1,923,896	-7.65(-3.53%)
Dec 10, 2021	219.08	220.51	212.74	216.79	1,689,949	+2.16(+1.00%)
Dec 09, 2021	222.53	225.59	214.25	214.63	2,506,333	-9.71(-4.33%)
Dec 08, 2021	223.31	226.25	220.60	224.35	1,825,468	+0.94(+0.42%)
Dec 07, 2021	216.32	223.73	216.32	223.41	2,521,009	+10.38(+4.87%)
Dec 06, 2021	216.34	216.64	202.75	213.03	2,586,322	-3.64(-1.68%)
Dec 03, 2021	220.73	228.99	210.88	216.67	4,262,931	-1.64(-0.75%)
Dec 02, 2021	216.27	220.60	214.99	218.31	3,396,863	-0.44(-0.20%)

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.

Xilinx (NQ: XLNX )

Historical Prices

Sections

Services

Contact Information

Follow Us