XLNX Historical Prices | Xilinx, Inc. Stock

STI

1.77%

Xilinx Inc. (XLNX)

-NasdaqGS

39.21 0.30(0.76%) 04:00 SGT|After Hours : 39.15 0.06 (0.16%) 06:30 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	39.30	40.10	39.13	39.51	7,704,600	39.51
21 May 2013	39.10	39.49	38.99	39.47	4,051,600	39.47
20 May 2013	39.09	39.30	38.93	38.95	1,993,500	38.95
17 May 2013	39.00	39.32	38.89	39.22	2,916,000	39.22
16 May 2013	38.98	39.73	38.70	38.74	3,532,400	38.74
15 May 2013	38.19	38.82	38.18	38.74	2,991,500	38.74
14 May 2013	37.97	38.35	37.86	38.35	1,869,800	38.35
13 May 2013	38.15	38.29	37.89	37.89	1,579,900	37.89
May 13, 2013	0.25 Dividend
10 May 2013	38.63	38.73	38.46	38.56	1,266,800	38.31
9 May 2013	38.53	38.75	38.38	38.48	1,705,600	38.23
8 May 2013	38.14	38.58	38.07	38.57	1,828,800	38.32
7 May 2013	38.00	38.25	37.79	38.13	2,601,100	37.88
6 May 2013	38.26	38.48	37.98	38.01	2,999,400	37.76
3 May 2013	38.33	38.57	38.04	38.16	2,252,200	37.91
2 May 2013	37.73	38.08	37.64	38.02	2,121,700	37.77
1 May 2013	37.88	38.16	37.50	37.61	2,255,400	37.37
30 Apr 2013	37.65	38.00	37.37	37.91	2,859,100	37.66
29 Apr 2013	37.43	37.81	37.30	37.69	2,905,800	37.45
26 Apr 2013	37.87	37.87	37.36	37.44	3,933,100	37.20
25 Apr 2013	36.90	38.04	36.55	37.79	6,062,400	37.54
24 Apr 2013	36.25	36.67	36.22	36.50	3,074,600	36.26
23 Apr 2013	36.18	36.60	36.03	36.55	3,234,000	36.31
22 Apr 2013	35.62	36.13	35.15	35.91	2,189,700	35.68
19 Apr 2013	35.62	35.90	34.98	35.51	2,881,500	35.28
18 Apr 2013	36.16	36.27	35.49	35.60	2,220,700	35.37
17 Apr 2013	36.66	36.66	35.38	35.88	3,961,800	35.65
16 Apr 2013	36.76	37.14	36.60	37.08	2,372,100	36.84
15 Apr 2013	37.02	37.28	36.51	36.58	3,103,500	36.34
12 Apr 2013	37.36	37.40	36.63	37.08	3,072,600	36.84
11 Apr 2013	37.64	37.90	37.31	37.41	2,241,000	37.17
10 Apr 2013	36.84	37.89	36.80	37.77	3,201,400	37.53
9 Apr 2013	36.76	37.01	36.42	36.76	1,509,600	36.52
8 Apr 2013	36.47	36.79	36.15	36.74	2,474,400	36.50
5 Apr 2013	36.13	36.42	35.51	36.36	4,503,600	36.12
4 Apr 2013	36.20	36.92	36.14	36.81	3,908,000	36.57
3 Apr 2013	37.29	37.43	36.02	36.21	4,438,300	35.98
2 Apr 2013	37.74	37.82	37.05	37.28	2,838,300	37.04
1 Apr 2013	38.47	38.47	37.60	37.65	1,751,500	37.41
28 Mar 2013	37.93	38.20	37.81	38.17	2,630,700	37.92
27 Mar 2013	37.89	38.15	37.58	37.95	2,249,400	37.70
26 Mar 2013	38.09	38.38	37.97	38.20	1,619,200	37.95
25 Mar 2013	38.12	38.12	37.55	37.90	1,738,500	37.65
22 Mar 2013	38.04	38.21	37.85	37.97	1,489,700	37.72
21 Mar 2013	37.92	38.24	37.66	37.85	1,804,300	37.60
20 Mar 2013	38.13	38.37	37.94	38.24	2,024,100	37.99
19 Mar 2013	38.10	38.51	37.52	37.82	4,855,700	37.57
18 Mar 2013	37.99	38.21	37.63	37.76	2,159,500	37.52
15 Mar 2013	38.77	38.92	38.08	38.45	4,167,900	38.20
14 Mar 2013	38.85	39.24	38.74	38.85	3,905,200	38.60
13 Mar 2013	38.43	38.66	38.29	38.52	2,881,100	38.27
12 Mar 2013	38.22	38.54	37.94	38.51	2,704,100	38.26
11 Mar 2013	38.20	38.47	38.03	38.33	2,576,800	38.08
8 Mar 2013	38.33	38.53	37.92	38.37	3,864,600	38.12
7 Mar 2013	37.57	38.29	37.50	38.24	4,843,000	37.99
6 Mar 2013	37.42	37.83	37.35	37.46	4,897,100	37.22
5 Mar 2013	36.72	37.33	36.67	37.19	3,900,300	36.95
4 Mar 2013	36.75	36.75	36.37	36.39	3,582,300	36.15
1 Mar 2013	37.02	37.03	36.40	36.65	3,905,900	36.41
28 Feb 2013	37.41	37.74	37.20	37.27	3,151,600	37.03
27 Feb 2013	36.73	37.56	36.58	37.39	3,296,200	37.15
26 Feb 2013	37.22	37.27	36.45	36.67	8,315,500	36.43
25 Feb 2013	38.31	38.42	37.30	37.30	2,103,500	37.06
22 Feb 2013	37.82	38.13	37.63	37.96	2,764,800	37.71
21 Feb 2013	38.15	38.22	37.48	37.65	3,085,200	37.41
20 Feb 2013	39.16	39.18	38.29	38.29	3,377,900	38.04
19 Feb 2013	38.66	39.43	38.31	39.14	4,673,100	38.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On XLNX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Xilinx Inc. (XLNX)