Home > Quotes > XLNX > Historical Prices
XLNX

Xilinx, Inc. Historical Stock Prices

$39.21
*  
0.30
  negative  
0.76%
Get XLNX Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  39.28  39.36  38.91  39.21 3,716,434
05/22/2013 39.3 40.1 39.13 39.51 7,704,526
05/21/2013 39.1 39.485 38.99 39.47 4,050,880
05/20/2013 39.09 39.3 38.925 38.95 1,993,420
05/17/2013 39 39.32 38.89 39.22 2,915,956
05/16/2013 38.98 39.73 38.7 38.74 3,525,072
05/15/2013 38.19 38.82 38.18 38.74 2,991,494
05/14/2013 37.97 38.35 37.86 38.35 1,869,727
05/13/2013 38.15 38.29 37.89 37.89 1,579,863
05/10/2013 38.63 38.73 38.46 38.56 1,266,764
05/09/2013 38.53 38.75 38.38 38.48 1,704,977
05/08/2013 38.14 38.58 38.07 38.57 1,828,752
05/07/2013 38 38.25 37.795 38.135 2,601,091
05/06/2013 38.26 38.48 37.98 38.01 2,999,327
05/03/2013 38.33 38.57 38.04 38.16 2,251,509
05/02/2013 37.73 38.08 37.64 38.02 2,121,697
05/01/2013 37.88 38.16 37.5 37.61 2,255,368
04/30/2013 37.65 38 37.37 37.91 2,859,039
04/29/2013 37.43 37.81 37.3 37.69 2,905,785
04/26/2013 37.87 37.87 37.355 37.44 3,933,092
04/25/2013 36.9 38.04 36.55 37.79 6,062,388
04/24/2013 36.25 36.67 36.22 36.5 3,074,027
04/23/2013 36.18 36.6 36.03 36.55 3,233,918
04/22/2013 35.62 36.13 35.15 35.909 2,189,646
04/19/2013 35.62 35.9 34.98 35.51 2,881,480
04/18/2013 36.16 36.27 35.49 35.595 2,220,662
04/17/2013 36.66 36.66 35.38 35.885 3,961,782
04/16/2013 36.76 37.14 36.6 37.08 2,372,098
04/15/2013 37.02 37.28 36.51 36.58 3,103,322
04/12/2013 37.36 37.4 36.63 37.08 3,072,581
04/11/2013 37.64 37.895 37.31 37.41 2,241,000
04/10/2013 36.84 37.8865 36.8 37.765 3,201,323
04/09/2013 36.76 37.01 36.42 36.76 1,509,549
04/08/2013 36.47 36.785 36.15 36.74 2,474,401
04/05/2013 36.13 36.42 35.51 36.36 4,503,552
04/04/2013 36.2 36.915 36.14 36.81 3,907,906
04/03/2013 37.29 37.43 36.02 36.21 4,438,301
04/02/2013 37.74 37.82 37.05 37.28 2,838,246
04/01/2013 38.47 38.47 37.5963 37.65 1,750,314
03/28/2013 37.93 38.2 37.81 38.17 2,630,646
03/27/2013 37.89 38.15 37.58 37.95 2,249,382
03/26/2013 38.09 38.385 37.97 38.2 1,619,129
03/25/2013 38.12 38.12 37.55 37.9 1,738,483
03/22/2013 38.04 38.21 37.85 37.97 1,489,668
03/21/2013 37.92 38.24 37.66 37.85 1,804,235
03/20/2013 38.13 38.365 37.94 38.24 2,024,074
03/19/2013 38.1 38.505 37.52 37.82 4,855,368
03/18/2013 37.99 38.21 37.63 37.76 2,159,468
03/15/2013 38.77 38.92 38.08 38.45 4,167,877
03/14/2013 38.85 39.24 38.74 38.85 3,905,137
03/13/2013 38.43 38.6599 38.29 38.52 2,881,062
03/12/2013 38.22 38.54 37.94 38.51 2,704,004
03/11/2013 38.2 38.465 38.03 38.33 2,576,801
03/08/2013 38.33 38.53 37.92 38.37 3,864,559
03/07/2013 37.57 38.295 37.5 38.24 4,842,914
03/06/2013 37.42 37.83 37.345 37.46 4,893,109
03/05/2013 36.72 37.33 36.67 37.19 3,900,286
03/04/2013 36.75 36.75 36.37 36.39 3,582,271
03/01/2013 37.02 37.03 36.4 36.65 3,905,809
02/28/2013 37.41 37.745 37.2 37.27 3,151,441
02/27/2013 36.73 37.56 36.58 37.39 3,296,129
02/26/2013 37.22 37.27 36.45 36.67 8,315,426
02/25/2013 38.31 38.42 37.3 37.3 2,103,485
02/22/2013 37.82 38.125 37.63 37.96 2,764,721
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.