Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 263.17 263.17 260.28 260.46 277,934 -0.83(-0.32%)
Nov 27, 2019 261.02 261.45 259.94 261.29 398,251 +0.01(+0.00%)
Nov 26, 2019 263.44 263.56 261.03 261.28 472,503 +0.31(+0.12%)
Nov 25, 2019 258.29 261.55 258.06 260.97 428,354 +4.75(+1.85%)
Nov 22, 2019 259.74 260.08 254.87 256.23 643,872 -0.78(-0.30%)
Nov 21, 2019 259.33 259.39 256.58 257.00 681,471 -1.77(-0.68%)
Nov 20, 2019 261.12 261.79 256.98 258.78 431,754 -2.58(-0.99%)
Nov 19, 2019 262.70 262.98 260.25 261.36 488,487 -1.85(-0.70%)
Nov 18, 2019 262.82 265.86 261.61 263.20 457,650 -1.44(-0.55%)
Nov 15, 2019 264.01 265.18 263.31 264.65 696,862 +5.04(+1.94%)
Nov 14, 2019 258.56 260.30 258.08 259.60 568,770 -0.18(-0.07%)
Nov 13, 2019 257.97 260.33 257.27 259.79 442,608 +2.24(+0.87%)
Nov 12, 2019 258.13 259.05 256.60 257.54 354,553 +0.84(+0.33%)
Nov 11, 2019 256.16 257.45 255.18 256.71 472,624 -0.55(-0.21%)
Nov 08, 2019 255.81 258.13 254.75 257.25 775,619 -0.35(-0.13%)
Nov 07, 2019 258.98 260.60 257.17 257.60 586,076 -1.05(-0.41%)
Nov 06, 2019 259.43 259.99 257.76 258.65 944,928 -2.94(-1.13%)
Nov 05, 2019 261.62 263.65 260.83 261.60 422,143 -1.33(-0.51%)
Nov 04, 2019 262.37 264.68 261.87 262.92 690,556 +3.61(+1.39%)
Nov 01, 2019 256.07 259.55 255.06 259.31 646,146 +8.27(+3.29%)
Oct 31, 2019 254.24 254.24 250.42 251.04 662,628 -3.53(-1.39%)
Oct 30, 2019 252.19 254.93 250.19 254.57 518,924 +1.01(+0.40%)
Oct 29, 2019 257.67 258.03 253.22 253.56 532,711 -1.83(-0.72%)
Oct 28, 2019 256.24 257.17 254.79 255.40 714,554 +2.41(+0.95%)
Oct 25, 2019 251.50 253.66 250.96 252.98 579,987 -0.94(-0.37%)
Oct 24, 2019 249.92 254.41 249.78 253.92 675,703 +7.00(+2.84%)
Oct 23, 2019 244.22 247.19 243.01 246.91 964,901 +2.27(+0.93%)
Oct 22, 2019 248.02 249.42 244.43 244.64 864,472 -4.92(-1.97%)
Oct 21, 2019 247.03 250.12 246.38 249.57 876,187 +5.76(+2.36%)
Oct 18, 2019 243.40 244.65 241.81 243.81 1,716,692 +0.63(+0.26%)
Oct 17, 2019 245.51 246.44 242.70 243.18 1,613,510 -0.68(-0.28%)
Oct 16, 2019 249.41 249.83 242.96 243.86 1,807,035 -12.52(-4.89%)
Oct 15, 2019 252.45 258.16 252.04 256.38 1,324,452 +5.65(+2.26%)
Oct 14, 2019 248.99 251.07 248.28 250.73 763,649 +1.57(+0.63%)
Oct 11, 2019 247.62 251.51 246.99 249.16 1,086,406 +8.16(+3.38%)
Oct 10, 2019 238.31 243.64 238.02 241.00 873,041 +5.00(+2.12%)
Oct 09, 2019 235.32 237.61 234.63 236.00 456,678 +4.02(+1.73%)
Oct 08, 2019 233.87 235.36 231.44 231.98 602,478 -5.12(-2.16%)
Oct 07, 2019 237.09 239.03 236.87 237.10 587,381 +1.32(+0.56%)
Oct 04, 2019 234.28 236.08 234.00 235.78 547,221 +1.62(+0.69%)
Oct 03, 2019 230.86 234.67 228.59 234.16 572,779 +3.89(+1.69%)
Oct 02, 2019 233.34 233.36 228.35 230.27 743,476 -4.89(-2.08%)
Oct 01, 2019 238.78 239.74 234.48 235.16 684,703 -2.90(-1.22%)
Sep 30, 2019 234.76 239.00 234.61 238.06 534,376 +4.51(+1.93%)
Sep 27, 2019 236.77 237.71 231.25 233.55 596,683 -4.15(-1.75%)
Sep 26, 2019 239.15 239.23 236.19 237.70 648,208 +0.49(+0.21%)
Sep 25, 2019 232.55 237.68 231.11 237.21 565,327 +1.09(+0.46%)
Sep 24, 2019 238.37 239.52 234.92 236.12 633,788 -2.00(-0.84%)
Sep 23, 2019 235.92 238.85 235.59 238.12 364,402 +2.58(+1.09%)
Sep 20, 2019 240.25 240.42 234.47 235.54 874,572 -3.64(-1.52%)
Sep 19, 2019 239.99 241.60 239.18 239.18 434,477 -0.19(-0.08%)
Sep 18, 2019 238.34 240.09 236.33 239.37 543,723 +1.62(+0.68%)
Sep 17, 2019 235.41 238.06 234.97 237.75 767,597 +1.81(+0.77%)
Sep 16, 2019 235.82 237.01 235.16 235.94 416,298 -2.66(-1.12%)
Sep 13, 2019 239.92 240.75 238.01 238.61 974,646 +2.07(+0.88%)
Sep 12, 2019 234.88 237.86 234.40 236.54 864,027 +1.52(+0.65%)
Sep 11, 2019 231.60 235.01 231.18 235.01 816,499 +3.42(+1.48%)
Sep 10, 2019 230.06 231.59 228.18 231.59 767,554 +0.33(+0.14%)
Sep 09, 2019 229.11 232.21 228.92 231.27 560,005 +2.66(+1.16%)
Sep 06, 2019 228.26 230.10 227.28 228.61 910,052 +1.41(+0.62%)
Sep 05, 2019 226.49 228.09 225.87 227.20 1,025,090 +9.41(+4.32%)
Sep 04, 2019 215.37 217.97 214.83 217.79 463,089 +6.95(+3.30%)
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.