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 (%)
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%)
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.