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 (%)
Nov 30, 2020 427.80 428.53 421.13 425.07 523,685 -0.04(-0.01%)
Nov 27, 2020 416.92 426.03 416.38 425.11 445,276 +13.88(+3.37%)
Nov 25, 2020 411.02 412.40 408.58 411.23 317,275 -0.77(-0.19%)
Nov 24, 2020 413.12 415.24 410.79 412.00 636,585 -2.80(-0.67%)
Nov 23, 2020 415.61 417.22 409.75 414.80 616,701 +3.46(+0.84%)
Nov 20, 2020 411.78 416.01 411.27 411.34 498,413 +0.22(+0.05%)
Nov 19, 2020 405.24 411.14 404.81 411.12 941,296 -0.44(-0.11%)
Nov 18, 2020 411.86 415.00 408.85 411.55 559,837 -2.59(-0.63%)
Nov 17, 2020 412.63 415.09 410.04 414.15 540,188 -0.03(-0.01%)
Nov 16, 2020 407.81 414.31 407.50 414.18 563,571 +6.72(+1.65%)
Nov 13, 2020 407.44 409.19 404.34 407.46 600,052 +6.67(+1.66%)
Nov 12, 2020 406.88 409.00 400.10 400.79 824,626 -5.18(-1.27%)
Nov 11, 2020 395.62 406.53 395.50 405.96 961,074 +18.21(+4.70%)
Nov 10, 2020 397.29 398.25 386.47 387.75 1,362,513 -6.83(-1.73%)
Nov 09, 2020 404.98 408.49 394.57 394.58 1,311,648 +0.09(+0.02%)
Nov 06, 2020 390.47 395.72 386.68 394.49 732,173 +7.82(+2.02%)
Nov 05, 2020 385.71 388.12 382.08 386.68 1,148,708 +14.75(+3.97%)
Nov 04, 2020 362.85 373.83 361.55 371.92 2,524,485 +10.62(+2.94%)
Nov 03, 2020 357.81 365.50 357.22 361.30 837,763 +6.65(+1.88%)
Nov 02, 2020 353.94 357.67 351.26 354.65 919,768 +5.24(+1.50%)
Oct 30, 2020 351.92 353.87 347.28 349.41 848,831 -9.34(-2.60%)
Oct 29, 2020 351.47 361.59 350.39 358.74 836,146 +7.74(+2.20%)
Oct 28, 2020 347.73 353.14 345.70 351.00 985,239 -3.39(-0.96%)
Oct 27, 2020 356.37 358.43 352.55 354.40 1,001,402 -1.08(-0.30%)
Oct 26, 2020 359.41 362.63 352.11 355.48 930,841 -10.71(-2.92%)
Oct 23, 2020 366.46 367.16 361.92 366.19 483,289 +2.96(+0.81%)
Oct 22, 2020 368.65 369.61 363.13 363.23 634,542 -7.25(-1.96%)
Oct 21, 2020 373.05 376.57 370.47 370.49 371,374 -1.90(-0.51%)
Oct 20, 2020 374.18 376.55 371.71 372.38 369,191 -0.34(-0.09%)
Oct 19, 2020 379.38 379.45 371.25 372.72 406,048 -1.54(-0.41%)
Oct 16, 2020 377.99 379.56 373.26 374.26 614,682 +0.32(+0.09%)
Oct 15, 2020 371.26 375.25 368.28 373.94 812,792 -11.09(-2.88%)
Oct 14, 2020 389.49 392.74 382.58 385.03 987,196 -6.89(-1.76%)
Oct 13, 2020 388.39 395.74 385.27 391.91 1,062,159 +5.91(+1.53%)
Oct 12, 2020 382.51 387.90 382.51 386.00 868,758 +9.72(+2.58%)
Oct 09, 2020 373.20 377.23 373.17 376.28 557,617 +7.83(+2.13%)
Oct 08, 2020 364.46 368.50 364.14 368.45 710,084 +4.92(+1.35%)
Oct 07, 2020 362.20 364.23 359.49 363.52 569,536 +5.50(+1.54%)
Oct 06, 2020 361.98 365.05 356.52 358.02 709,867 -11.61(-3.14%)
Oct 05, 2020 362.89 369.91 362.66 369.63 672,019 +11.71(+3.27%)
Oct 02, 2020 360.23 363.44 357.91 357.91 735,530 -11.62(-3.14%)
Oct 01, 2020 363.26 370.15 362.19 369.53 921,616 +12.32(+3.45%)
Sep 30, 2020 356.73 361.06 355.49 357.21 897,269 -4.57(-1.26%)
Sep 29, 2020 357.98 363.60 357.50 361.78 629,338 +2.84(+0.79%)
Sep 28, 2020 353.95 359.35 352.45 358.94 849,704 +10.23(+2.93%)
Sep 25, 2020 341.29 349.31 339.62 348.70 748,659 +0.31(+0.09%)
Sep 24, 2020 343.06 351.71 342.12 348.39 794,419 +2.51(+0.73%)
Sep 23, 2020 353.28 354.60 345.26 345.88 733,892 -6.85(-1.94%)
Sep 22, 2020 352.10 353.17 347.01 352.73 1,004,051 +1.95(+0.56%)
Sep 21, 2020 343.70 351.14 341.05 350.77 680,250 -3.60(-1.02%)
Sep 18, 2020 358.19 358.79 348.17 354.37 942,905 -0.39(-0.11%)
Sep 17, 2020 343.89 355.62 343.54 354.76 931,437 +4.22(+1.20%)
Sep 16, 2020 359.85 360.80 350.52 350.54 1,006,785 -7.61(-2.13%)
Sep 15, 2020 362.31 362.52 357.04 358.15 741,423 +2.24(+0.63%)
Sep 14, 2020 357.69 357.89 353.42 355.92 595,459 +8.42(+2.42%)
Sep 11, 2020 352.10 355.15 345.91 347.49 701,519 +2.16(+0.62%)
Sep 10, 2020 352.37 354.83 343.43 345.34 701,528 -2.29(-0.66%)
Sep 09, 2020 346.27 349.73 341.96 347.63 875,695 +11.63(+3.46%)
Sep 08, 2020 334.09 341.85 332.04 336.00 1,593,271 -19.41(-5.46%)
Sep 04, 2020 353.56 358.88 341.33 355.42 1,247,144 -8.45(-2.32%)
Sep 03, 2020 376.39 376.59 357.99 363.87 1,301,604 -21.60(-5.60%)
Sep 02, 2020 382.73 388.04 377.73 385.47 934,836 +11.21(+3.00%)
Sep 01, 2020 371.56 374.26 369.84 374.26 656,427 +12.31(+3.40%)
Aug 31, 2020 363.64 366.08 361.11 361.95 551,285 -5.12(-1.39%)
Aug 28, 2020 363.83 367.48 362.56 367.07 506,756 +3.14(+0.86%)
Aug 27, 2020 374.09 374.16 361.05 363.93 657,648 -9.38(-2.51%)
Aug 26, 2020 367.67 374.04 367.66 373.31 431,715 +4.92(+1.34%)
Aug 25, 2020 366.91 368.39 363.98 368.39 391,311 +2.75(+0.75%)
Aug 24, 2020 367.83 368.36 362.29 365.64 610,664 +5.68(+1.58%)
Aug 21, 2020 354.19 359.97 353.60 359.96 625,846 -0.05(-0.01%)
Aug 20, 2020 357.47 361.18 356.35 360.01 515,104 -2.68(-0.74%)
Aug 19, 2020 367.96 368.00 361.74 362.69 366,383 -2.21(-0.60%)
Aug 18, 2020 371.08 371.44 364.66 364.90 482,538 -1.25(-0.34%)
Aug 17, 2020 364.35 368.07 363.96 366.14 442,918 +7.17(+2.00%)
Aug 14, 2020 358.96 361.92 357.59 358.98 562,269 -3.54(-0.98%)
Aug 13, 2020 364.28 365.79 360.81 362.52 486,570 -0.05(-0.01%)
Aug 12, 2020 354.61 363.75 353.69 362.56 584,548 +13.06(+3.74%)
Aug 11, 2020 354.08 357.30 348.88 349.51 648,022 -3.97(-1.12%)
Aug 10, 2020 352.84 354.80 347.79 353.47 566,487 -0.64(-0.18%)
Aug 07, 2020 358.63 359.04 350.49 354.11 591,835 -3.06(-0.86%)
Aug 06, 2020 356.03 357.49 352.27 357.17 415,719 +0.70(+0.20%)
Aug 05, 2020 358.89 361.02 354.73 356.47 611,370 -1.76(-0.49%)
Aug 04, 2020 356.39 359.72 356.17 358.23 861,459 +3.60(+1.01%)
Aug 03, 2020 349.23 355.15 348.06 354.63 891,553 +12.47(+3.64%)
Jul 31, 2020 350.12 350.33 339.29 342.16 987,357 -8.72(-2.48%)
Jul 30, 2020 344.22 350.97 343.27 350.88 1,044,677 -1.83(-0.52%)
Jul 29, 2020 353.07 354.20 349.87 352.71 1,495,240 -11.36(-3.12%)
Jul 28, 2020 368.66 369.27 363.90 364.06 517,912 -5.24(-1.42%)
Jul 27, 2020 365.64 371.25 363.97 369.31 1,116,664 +13.64(+3.83%)
Jul 24, 2020 358.89 362.90 354.79 355.67 1,683,811 -16.01(-4.31%)
Jul 23, 2020 377.31 381.33 369.41 371.68 1,024,043 -8.10(-2.13%)
Jul 22, 2020 379.79 381.66 377.02 379.77 734,318 +8.49(+2.29%)
Jul 21, 2020 379.33 379.47 370.63 371.28 852,569 -7.41(-1.96%)
Jul 20, 2020 371.37 379.65 369.60 378.69 1,005,283 +7.63(+2.06%)
Jul 17, 2020 372.84 374.40 367.69 371.06 1,084,015 -1.58(-0.42%)
Jul 16, 2020 361.88 380.99 360.64 372.63 2,315,810 +9.47(+2.61%)
Jul 15, 2020 374.52 375.02 360.34 363.16 1,695,223 -20.70(-5.39%)
Jul 14, 2020 374.00 384.56 372.82 383.87 909,273 +7.94(+2.11%)
Jul 13, 2020 384.86 389.70 375.20 375.92 1,120,245 -6.99(-1.83%)
Jul 10, 2020 386.04 386.15 379.14 382.92 689,734 +1.28(+0.33%)
Jul 09, 2020 382.53 382.75 373.49 381.64 665,966 +1.55(+0.41%)
Jul 08, 2020 376.13 380.09 374.25 380.09 619,534 +10.55(+2.86%)
Jul 07, 2020 372.81 375.91 369.39 369.54 424,765 -3.33(-0.89%)
Jul 06, 2020 373.66 376.76 370.97 372.87 778,457 +11.84(+3.28%)
Jul 02, 2020 361.36 363.60 360.24 361.03 464,474 +5.45(+1.53%)
Jul 01, 2020 356.01 358.10 353.34 355.58 534,137 -0.42(-0.12%)
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%)
Apr 01, 2020 243.63 248.01 238.09 239.66 743,680 -12.16(-4.83%)
Mar 31, 2020 258.05 258.51 249.28 251.82 916,648 -6.15(-2.38%)
Mar 30, 2020 253.68 259.99 250.90 257.97 1,187,007 +14.83(+6.10%)
Mar 27, 2020 252.37 253.81 242.36 243.14 1,577,629 -22.41(-8.44%)
Mar 26, 2020 253.02 266.74 251.79 265.54 1,058,339 +13.31(+5.28%)
Mar 25, 2020 250.88 262.11 242.49 252.23 1,258,537 +1.79(+0.71%)
Mar 24, 2020 244.78 250.75 241.38 250.44 1,483,373 +26.04(+11.61%)
Mar 23, 2020 216.87 226.47 214.31 224.40 1,799,029 +16.41(+7.89%)
Mar 20, 2020 216.70 228.41 207.50 207.99 2,407,380 +1.99(+0.97%)
Mar 19, 2020 198.08 211.01 193.06 206.00 1,698,361 +16.40(+8.65%)
Mar 18, 2020 205.35 217.79 184.07 189.59 3,253,458 -39.80(-17.35%)
Mar 17, 2020 222.86 230.97 216.57 229.39 1,706,595 +8.64(+3.92%)
Mar 16, 2020 212.37 238.89 201.75 220.75 1,555,245 -26.55(-10.74%)
Mar 13, 2020 248.18 248.18 225.06 247.30 2,740,070 +15.59(+6.73%)
Mar 12, 2020 236.21 245.29 228.63 231.71 2,888,065 -22.51(-8.85%)
Mar 11, 2020 262.28 264.03 250.78 254.22 1,240,340 -15.03(-5.58%)
Mar 10, 2020 267.55 269.82 255.05 269.26 1,765,461 +15.25(+6.01%)
Mar 09, 2020 255.48 265.99 253.95 254.00 1,828,327 -23.29(-8.40%)
Mar 06, 2020 273.78 277.42 270.73 277.29 1,193,300 -0.13(-0.05%)
Mar 05, 2020 280.11 284.83 275.30 277.43 1,510,668 -12.86(-4.43%)
Mar 04, 2020 281.41 290.65 279.09 290.29 1,339,768 +16.66(+6.09%)
Mar 03, 2020 281.93 285.70 271.62 273.63 1,991,141 -3.07(-1.11%)
Mar 02, 2020 268.37 276.70 265.13 276.70 1,123,460 +10.38(+3.90%)
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.