Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

892.32 -9.25 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 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 (%)
Feb 28, 2020 257.76 267.04 255.99 266.32 1,714,258 -0.50(-0.19%)
Feb 27, 2020 268.39 276.08 265.51 266.82 1,427,476 -8.75(-3.17%)
Feb 26, 2020 278.58 281.34 274.87 275.57 894,686 +1.67(+0.61%)
Feb 25, 2020 284.45 284.82 273.76 273.91 1,212,276 -5.59(-2.00%)
Feb 24, 2020 278.20 284.15 277.45 279.50 1,399,961 -15.01(-5.10%)
Feb 21, 2020 298.55 299.16 293.29 294.51 1,178,857 -7.19(-2.38%)
Feb 20, 2020 303.99 304.69 298.79 301.70 1,161,991 -3.77(-1.24%)
Feb 19, 2020 299.47 305.70 299.32 305.47 1,136,592 +7.90(+2.66%)
Feb 18, 2020 295.86 298.56 295.37 297.57 786,623 -6.85(-2.25%)
Feb 14, 2020 305.45 307.24 302.70 304.43 687,199 -0.91(-0.30%)
Feb 13, 2020 303.13 306.42 302.23 305.34 771,198 -0.18(-0.06%)
Feb 12, 2020 303.78 305.78 303.42 305.52 681,641 +1.38(+0.45%)
Feb 11, 2020 301.29 304.40 301.26 304.15 820,674 +6.09(+2.04%)
Feb 10, 2020 292.62 298.07 292.59 298.05 387,570 +4.53(+1.54%)
Feb 07, 2020 293.23 294.16 291.82 293.52 1,845,173 -4.41(-1.48%)
Feb 06, 2020 295.98 297.98 295.11 297.93 725,253 +3.11(+1.05%)
Feb 05, 2020 295.81 295.81 291.67 294.82 1,083,029 +6.82(+2.37%)
Feb 04, 2020 283.84 288.02 283.18 288.00 826,346 +10.65(+3.84%)
Feb 03, 2020 272.98 278.01 272.68 277.34 863,252 +7.22(+2.67%)
Jan 31, 2020 277.19 277.43 269.65 270.12 1,322,448 -13.20(-4.66%)
Jan 30, 2020 279.87 283.64 279.63 283.33 825,086 -1.69(-0.59%)
Jan 29, 2020 284.95 287.09 282.68 285.02 1,003,157 +5.74(+2.05%)
Jan 28, 2020 275.48 279.36 274.45 279.29 1,699,970 +5.68(+2.08%)
Jan 27, 2020 276.38 277.78 273.12 273.61 923,785 -11.12(-3.90%)
Jan 24, 2020 285.74 288.09 283.43 284.72 1,015,837 +1.45(+0.51%)
Jan 23, 2020 285.78 285.95 280.61 283.27 740,800 -1.86(-0.65%)
Jan 22, 2020 289.28 290.33 284.90 285.13 1,151,857 -2.07(-0.72%)
Jan 21, 2020 286.92 289.94 286.30 287.20 595,355 -1.58(-0.55%)
Jan 17, 2020 289.60 289.75 288.03 288.78 772,917 -1.00(-0.35%)
Jan 16, 2020 291.19 291.57 288.30 289.78 569,274 +0.96(+0.33%)
Jan 15, 2020 290.28 291.58 288.50 288.81 525,052 -2.38(-0.82%)
Jan 14, 2020 287.92 294.42 287.26 291.19 633,426 +1.06(+0.36%)
Jan 13, 2020 287.47 290.30 286.33 290.13 421,502 +5.07(+1.78%)
Jan 10, 2020 288.79 289.23 284.46 285.06 465,059 -5.00(-1.73%)
Jan 09, 2020 291.89 292.50 289.00 290.06 602,265 -0.49(-0.17%)
Jan 08, 2020 289.37 291.81 288.68 290.56 557,817 +2.98(+1.04%)
Jan 07, 2020 287.46 289.91 286.24 287.57 496,371 +3.09(+1.09%)
Jan 06, 2020 282.16 284.62 281.45 284.48 641,669 -2.28(-0.80%)
Jan 03, 2020 286.85 289.46 286.49 286.76 426,720 -4.70(-1.61%)
Jan 02, 2020 289.96 291.93 289.32 291.46 595,948 +6.63(+2.33%)
Dec 31, 2019 283.91 285.36 282.35 284.83 310,455 +1.01(+0.36%)
Dec 30, 2019 285.29 285.56 282.62 283.82 352,110 -1.71(-0.60%)
Dec 27, 2019 286.28 287.29 285.03 285.53 329,261 +0.32(+0.11%)
Dec 26, 2019 283.96 285.42 283.18 285.21 198,718 +1.36(+0.48%)
Dec 24, 2019 282.95 284.11 280.36 283.86 228,062 -1.16(-0.41%)
Dec 23, 2019 284.41 286.25 284.36 285.02 441,446 +2.45(+0.87%)
Dec 20, 2019 281.76 283.31 281.33 282.57 856,765 +1.70(+0.61%)
Dec 19, 2019 279.74 280.87 278.29 280.86 426,050 -0.33(-0.12%)
Dec 18, 2019 283.76 284.56 280.95 281.19 497,212 -2.58(-0.91%)
Dec 17, 2019 285.83 285.94 282.06 283.77 416,775 +1.80(+0.64%)
Dec 16, 2019 280.30 282.91 280.30 281.97 574,396 +2.96(+1.06%)
Dec 13, 2019 277.70 280.87 276.33 279.01 751,098 +2.55(+0.92%)
Dec 12, 2019 271.12 276.50 270.74 276.46 890,213 +3.08(+1.13%)
Dec 11, 2019 267.99 273.68 267.99 273.38 483,779 +4.75(+1.77%)
Dec 10, 2019 267.46 269.76 266.82 268.63 394,833 +1.53(+0.57%)
Dec 09, 2019 271.53 271.89 267.01 267.10 443,820 -2.47(-0.92%)
Dec 06, 2019 270.26 271.38 268.14 269.57 752,864 +6.02(+2.28%)
Dec 05, 2019 262.57 264.85 261.21 263.56 664,185 +3.93(+1.51%)
Dec 04, 2019 258.86 260.26 258.07 259.63 464,570 +4.74(+1.86%)
Dec 03, 2019 253.26 255.05 251.31 254.90 970,906 -0.72(-0.28%)
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.