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 )

865.00 -24.03 (-2.70%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 350.39 356.86 350.36 356.01 701,546 +3.11(+0.88%)
Jun 29, 2020 351.07 353.17 346.41 352.89 633,305 +2.95(+0.84%)
Jun 26, 2020 355.43 356.17 349.21 349.94 509,753 -4.63(-1.31%)
Jun 25, 2020 350.63 354.94 346.87 354.57 480,636 +4.81(+1.37%)
Jun 24, 2020 353.65 355.55 347.78 349.77 634,223 -4.89(-1.38%)
Jun 23, 2020 358.50 359.65 354.57 354.66 624,534 +2.27(+0.65%)
Jun 22, 2020 350.54 353.01 348.06 352.39 573,443 +3.50(+1.00%)
Jun 19, 2020 352.81 356.12 347.84 348.89 813,580 +1.73(+0.50%)
Jun 18, 2020 347.83 349.98 344.87 347.15 511,384 -3.42(-0.97%)
Jun 17, 2020 349.57 353.80 348.63 350.57 734,374 +10.02(+2.94%)
Jun 16, 2020 339.77 343.40 335.70 340.55 893,293 +1.97(+0.58%)
Jun 15, 2020 326.48 338.57 325.63 338.57 618,493 +6.71(+2.02%)
Jun 12, 2020 334.95 335.92 326.23 331.86 873,642 +9.85(+3.06%)
Jun 11, 2020 329.52 333.56 321.93 322.01 950,384 -14.54(-4.32%)
Jun 10, 2020 339.54 341.87 336.35 336.55 1,031,366 -1.36(-0.40%)
Jun 09, 2020 335.30 341.60 333.90 337.92 762,074 +0.08(+0.02%)
Jun 08, 2020 339.50 340.08 331.90 337.84 1,035,509 -7.71(-2.23%)
Jun 05, 2020 347.27 352.26 344.52 345.55 929,569 +3.97(+1.16%)
Jun 04, 2020 336.49 341.85 335.66 341.57 914,561 +6.59(+1.97%)
Jun 03, 2020 329.38 336.11 327.78 334.99 717,329 +11.19(+3.46%)
Jun 02, 2020 320.85 324.07 318.03 323.79 741,575 +7.74(+2.45%)
Jun 01, 2020 313.30 316.47 312.93 316.06 544,077 -2.69(-0.84%)
May 29, 2020 314.82 319.20 313.65 318.75 671,539 +9.23(+2.98%)
May 28, 2020 310.76 318.33 308.98 309.52 824,953 +1.39(+0.45%)
May 27, 2020 308.57 309.16 300.95 308.12 835,446 -1.29(-0.42%)
May 26, 2020 311.93 314.75 308.95 309.41 558,658 +0.48(+0.16%)
May 22, 2020 305.65 309.06 304.05 308.93 377,741 +0.36(+0.12%)
May 21, 2020 312.06 313.86 306.93 308.57 660,770 -6.43(-2.04%)
May 20, 2020 307.84 315.60 307.18 315.00 1,121,709 +18.76(+6.33%)
May 19, 2020 293.89 301.80 293.81 296.25 710,664 +1.32(+0.45%)
May 18, 2020 287.96 296.55 287.94 294.93 1,030,649 +11.95(+4.22%)
May 15, 2020 283.19 286.54 280.62 282.98 989,528 -9.68(-3.31%)
May 14, 2020 276.82 293.84 274.05 292.67 1,340,616 +8.05(+2.83%)
May 13, 2020 288.74 291.62 281.25 284.62 1,181,289 -2.32(-0.81%)
May 12, 2020 295.40 295.91 286.56 286.94 497,076 -7.51(-2.55%)
May 11, 2020 288.85 295.81 288.60 294.44 531,103 -0.01(-0.00%)
May 08, 2020 290.41 294.56 289.66 294.45 703,586 +4.65(+1.61%)
May 07, 2020 288.21 290.31 284.93 289.80 590,853 +7.44(+2.63%)
May 06, 2020 284.29 286.12 281.29 282.36 571,047 +3.43(+1.23%)
May 05, 2020 275.04 283.43 275.04 278.93 849,305 +5.00(+1.83%)
May 04, 2020 270.46 273.98 266.94 273.93 1,071,909 +3.99(+1.48%)
May 01, 2020 274.59 274.59 269.11 269.94 891,836 -9.06(-3.25%)
Apr 30, 2020 291.51 291.68 277.68 279.01 874,954 -14.78(-5.03%)
Apr 29, 2020 286.62 294.80 285.70 293.79 1,000,729 +11.89(+4.22%)
Apr 28, 2020 287.87 287.87 281.58 281.90 549,982 +0.50(+0.18%)
Apr 27, 2020 284.19 285.13 280.80 281.40 712,324 -0.91(-0.32%)
Apr 24, 2020 280.42 282.90 276.63 282.31 479,877 +3.77(+1.35%)
Apr 23, 2020 280.02 286.00 277.49 278.54 759,013 -5.36(-1.89%)
Apr 22, 2020 279.11 284.38 277.41 283.90 619,343 +13.36(+4.94%)
Apr 21, 2020 275.33 276.75 268.11 270.54 689,843 -10.10(-3.60%)
Apr 20, 2020 280.70 286.82 280.50 280.63 529,963 -3.92(-1.38%)
Apr 17, 2020 289.94 290.11 282.59 284.55 934,171 +3.13(+1.11%)
Apr 16, 2020 278.95 281.57 275.43 281.42 1,259,366 +9.54(+3.51%)
Apr 15, 2020 266.52 273.86 264.72 271.88 1,545,659 -6.20(-2.23%)
Apr 14, 2020 276.22 283.69 274.35 278.08 1,766,911 +14.27(+5.41%)
Apr 13, 2020 264.53 265.78 261.80 263.81 820,155 -2.61(-0.98%)
Apr 09, 2020 271.62 274.43 264.79 266.42 757,228 -1.70(-0.64%)
Apr 08, 2020 267.59 270.78 264.11 268.12 926,469 +5.76(+2.20%)
Apr 07, 2020 269.85 270.72 260.83 262.36 798,164 +1.40(+0.54%)
Apr 06, 2020 250.24 262.54 249.68 260.95 839,046 +25.52(+10.84%)
Apr 03, 2020 236.82 238.69 233.38 235.43 593,896 -2.57(-1.08%)
Apr 02, 2020 234.71 242.50 233.16 238.00 819,352 -1.66(-0.69%)
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.