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 )

918.97 +16.46 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2019 262.61 262.61 259.73 259.91 278,520 -0.83(-0.32%)
Nov 27, 2019 260.47 260.90 259.39 260.74 399,091 +0.01(+0.00%)
Nov 26, 2019 262.89 263.00 260.48 260.73 473,499 +0.31(+0.12%)
Nov 25, 2019 257.74 261.00 257.52 260.42 429,258 +4.73(+1.85%)
Nov 22, 2019 259.19 259.54 254.33 255.69 645,230 -0.78(-0.30%)
Nov 21, 2019 258.79 258.85 256.04 256.46 682,908 -1.77(-0.68%)
Nov 20, 2019 260.56 261.24 256.44 258.23 432,664 -2.57(-0.99%)
Nov 19, 2019 262.15 262.43 259.70 260.81 489,517 -1.84(-0.70%)
Nov 18, 2019 262.26 265.30 261.06 262.65 458,615 -1.44(-0.55%)
Nov 15, 2019 263.46 264.62 262.75 264.09 698,331 +5.03(+1.94%)
Nov 14, 2019 258.02 259.75 257.54 259.06 569,969 -0.18(-0.07%)
Nov 13, 2019 257.42 259.79 256.73 259.24 443,542 +2.24(+0.87%)
Nov 12, 2019 257.59 258.50 256.06 257.00 355,300 +0.84(+0.33%)
Nov 11, 2019 255.62 256.91 254.64 256.17 473,621 -0.55(-0.21%)
Nov 08, 2019 255.27 257.59 254.22 256.71 777,254 -0.35(-0.13%)
Nov 07, 2019 258.43 260.06 256.63 257.06 587,312 -1.05(-0.41%)
Nov 06, 2019 258.88 259.44 257.21 258.11 946,921 -2.94(-1.13%)
Nov 05, 2019 261.06 263.09 260.28 261.05 423,033 -1.33(-0.51%)
Nov 04, 2019 261.81 264.12 261.32 262.37 692,012 +3.60(+1.39%)
Nov 01, 2019 255.53 259.00 254.52 258.77 647,509 +8.25(+3.29%)
Oct 31, 2019 253.70 253.70 249.90 250.52 664,026 -3.52(-1.39%)
Oct 30, 2019 251.66 254.39 249.67 254.04 520,019 +1.00(+0.40%)
Oct 29, 2019 257.12 257.49 252.69 253.03 533,835 -1.83(-0.72%)
Oct 28, 2019 255.70 256.63 254.26 254.86 716,061 +2.41(+0.95%)
Oct 25, 2019 250.98 253.13 250.43 252.45 581,210 -0.94(-0.37%)
Oct 24, 2019 249.40 253.87 249.25 253.38 677,128 +6.99(+2.84%)
Oct 23, 2019 243.71 246.67 242.50 246.40 966,936 +2.27(+0.93%)
Oct 22, 2019 247.50 248.89 243.92 244.13 866,295 -4.92(-1.97%)
Oct 21, 2019 246.51 249.59 245.86 249.04 878,034 +5.75(+2.36%)
Oct 18, 2019 242.89 244.14 241.30 243.30 1,720,312 +0.63(+0.26%)
Oct 17, 2019 244.99 245.93 242.19 242.67 1,616,912 -0.68(-0.28%)
Oct 16, 2019 248.88 249.30 242.45 243.34 1,810,846 -12.50(-4.89%)
Oct 15, 2019 251.92 257.61 251.51 255.84 1,327,245 +5.64(+2.25%)
Oct 14, 2019 248.46 250.54 247.76 250.20 765,260 +1.57(+0.63%)
Oct 11, 2019 247.10 250.99 246.47 248.63 1,088,698 +8.14(+3.38%)
Oct 10, 2019 237.81 243.12 237.52 240.50 874,883 +4.99(+2.12%)
Oct 09, 2019 234.82 237.11 234.14 235.50 457,641 +4.01(+1.73%)
Oct 08, 2019 233.38 234.86 230.95 231.50 603,749 -5.11(-2.16%)
Oct 07, 2019 236.59 238.53 236.37 236.60 588,620 +1.32(+0.56%)
Oct 04, 2019 233.78 235.58 233.50 235.28 548,375 +1.62(+0.69%)
Oct 03, 2019 230.38 234.17 228.11 233.67 573,987 +3.88(+1.69%)
Oct 02, 2019 232.84 232.87 227.87 229.78 745,044 -4.88(-2.08%)
Oct 01, 2019 238.28 239.23 233.98 234.66 686,147 -2.90(-1.22%)
Sep 30, 2019 234.27 238.50 234.12 237.56 535,503 +4.50(+1.93%)
Sep 27, 2019 236.27 237.21 230.76 233.06 597,942 -4.14(-1.75%)
Sep 26, 2019 238.65 238.73 235.69 237.20 649,575 +0.49(+0.21%)
Sep 25, 2019 232.06 237.18 230.63 236.71 566,519 +1.09(+0.46%)
Sep 24, 2019 237.87 239.01 234.42 235.62 635,124 -2.00(-0.84%)
Sep 23, 2019 235.43 238.35 235.09 237.62 365,171 +2.57(+1.09%)
Sep 20, 2019 239.74 239.91 233.98 235.04 876,417 -3.63(-1.52%)
Sep 19, 2019 239.48 241.09 238.68 238.68 435,393 -0.19(-0.08%)
Sep 18, 2019 237.84 239.59 235.83 238.87 544,869 +1.62(+0.68%)
Sep 17, 2019 234.92 237.55 234.48 237.25 769,216 +1.81(+0.77%)
Sep 16, 2019 235.32 236.51 234.66 235.45 417,176 -2.66(-1.12%)
Sep 13, 2019 239.41 240.25 237.51 238.10 976,701 +2.07(+0.87%)
Sep 12, 2019 234.38 237.36 233.91 236.04 865,850 +1.52(+0.65%)
Sep 11, 2019 231.11 234.52 230.69 234.52 818,221 +3.41(+1.48%)
Sep 10, 2019 229.57 231.10 227.70 231.10 769,173 +0.33(+0.14%)
Sep 09, 2019 228.63 231.73 228.44 230.78 561,186 +2.65(+1.16%)
Sep 06, 2019 227.78 229.61 226.80 228.13 911,971 +1.41(+0.62%)
Sep 05, 2019 226.02 227.61 225.40 226.72 1,027,252 +9.39(+4.32%)
Sep 04, 2019 214.91 217.51 214.38 217.33 464,066 +6.93(+3.30%)
Sep 03, 2019 211.00 211.89 209.33 210.40 641,398 -2.48(-1.16%)
Aug 30, 2019 213.51 214.22 210.50 212.88 373,949 +2.74(+1.31%)
Aug 29, 2019 210.43 212.17 209.93 210.13 387,294 +3.82(+1.85%)
Aug 28, 2019 203.86 206.50 203.06 206.32 332,053 +1.61(+0.78%)
Aug 27, 2019 205.90 206.24 203.78 204.71 376,116 +0.08(+0.04%)
Aug 26, 2019 204.51 205.07 203.03 204.63 310,332 +3.34(+1.66%)
Aug 23, 2019 204.29 207.03 200.44 201.30 629,836 -4.55(-2.21%)
Aug 22, 2019 206.85 207.36 204.32 205.85 393,312 -1.69(-0.82%)
Aug 21, 2019 209.05 209.05 207.04 207.54 311,689 +2.24(+1.09%)
Aug 20, 2019 206.21 206.76 204.72 205.30 287,794 -0.96(-0.46%)
Aug 19, 2019 207.34 207.92 205.72 206.26 353,080 +2.72(+1.33%)
Aug 16, 2019 200.14 204.00 199.95 203.54 625,758 +2.86(+1.42%)
Aug 15, 2019 200.19 202.09 198.50 200.69 709,349 +1.09(+0.55%)
Aug 14, 2019 201.60 202.97 198.02 199.59 955,839 -10.02(-4.78%)
Aug 13, 2019 203.42 211.15 202.15 209.62 625,860 +4.54(+2.22%)
Aug 12, 2019 206.60 207.14 204.36 205.07 305,399 -1.47(-0.71%)
Aug 09, 2019 207.35 207.86 203.90 206.55 433,973 -3.86(-1.84%)
Aug 08, 2019 207.42 210.91 207.19 210.41 656,550 +4.14(+2.01%)
Aug 07, 2019 204.43 206.79 203.11 206.27 448,279 +0.78(+0.38%)
Aug 06, 2019 206.16 207.07 203.25 205.50 503,431 +2.64(+1.30%)
Aug 05, 2019 206.92 206.96 201.11 202.86 725,574 -7.44(-3.54%)
Aug 02, 2019 212.81 212.81 208.65 210.30 581,106 -1.46(-0.69%)
Aug 01, 2019 216.10 219.92 209.60 211.76 872,368 -1.31(-0.61%)
Jul 31, 2019 217.13 217.42 211.54 213.07 543,251 -5.29(-2.42%)
Jul 30, 2019 217.71 219.37 217.39 218.36 486,477 -2.52(-1.14%)
Jul 29, 2019 220.53 221.15 219.36 220.87 340,760 +0.12(+0.05%)
Jul 26, 2019 222.07 222.25 220.74 220.76 417,869 +0.77(+0.35%)
Jul 25, 2019 222.58 222.78 219.68 219.99 545,541 -3.84(-1.71%)
Jul 24, 2019 220.13 224.25 219.95 223.83 822,794 +3.68(+1.67%)
Jul 23, 2019 220.78 221.22 219.29 220.15 869,069 +2.36(+1.08%)
Jul 22, 2019 215.44 218.15 215.44 217.78 823,508 +3.94(+1.84%)
Jul 19, 2019 213.43 215.09 213.36 213.84 826,640 -2.90(-1.34%)
Jul 18, 2019 212.00 217.07 211.88 216.74 1,833,672 +8.59(+4.13%)
Jul 17, 2019 208.13 209.98 205.80 208.15 2,144,180 +12.12(+6.18%)
Jul 16, 2019 196.42 197.88 195.43 196.04 668,379 -1.68(-0.85%)
Jul 15, 2019 199.21 200.04 197.04 197.72 712,398 -1.36(-0.68%)
Jul 12, 2019 198.94 199.92 198.31 199.08 446,835 -0.54(-0.27%)
Jul 11, 2019 200.45 200.58 198.24 199.61 281,913 +0.59(+0.30%)
Jul 10, 2019 198.43 200.16 197.92 199.02 1,031,587 +1.44(+0.73%)
Jul 09, 2019 196.89 198.24 196.32 197.58 554,223 -1.36(-0.68%)
Jul 08, 2019 199.45 200.35 197.78 198.94 444,872 -1.65(-0.82%)
Jul 05, 2019 200.37 201.18 198.13 200.58 448,090 -3.90(-1.91%)
Jul 03, 2019 204.48 205.40 204.06 204.48 310,578 -0.56(-0.28%)
Jul 02, 2019 205.14 205.86 204.03 205.05 598,586 -0.53(-0.26%)
Jul 01, 2019 206.53 207.12 203.66 205.57 663,503 +6.73(+3.39%)
Jun 28, 2019 200.12 200.59 198.54 198.84 423,411 +2.81(+1.43%)
Jun 27, 2019 195.74 196.54 195.16 196.03 360,872 +0.57(+0.29%)
Jun 26, 2019 195.45 196.01 194.20 195.45 820,395 +5.12(+2.69%)
Jun 25, 2019 193.93 194.21 189.46 190.34 559,907 -3.60(-1.85%)
Jun 24, 2019 194.50 194.95 193.05 193.93 498,626 +0.51(+0.26%)
Jun 21, 2019 192.50 193.93 191.65 193.43 588,530 +0.58(+0.30%)
Jun 20, 2019 194.23 194.71 191.72 192.84 450,833 +4.63(+2.46%)
Jun 19, 2019 187.88 189.55 186.78 188.22 374,526 +2.01(+1.08%)
Jun 18, 2019 181.21 187.24 181.21 186.21 1,421,041 +4.86(+2.68%)
Jun 17, 2019 183.61 184.02 181.25 181.35 498,147 -2.28(-1.24%)
Jun 14, 2019 183.18 184.69 182.17 183.62 504,350 -5.65(-2.99%)
Jun 13, 2019 189.11 189.48 188.40 189.28 280,595 +1.06(+0.56%)
Jun 12, 2019 190.83 190.83 188.13 188.22 485,765 -3.14(-1.64%)
Jun 11, 2019 193.51 193.80 190.36 191.35 544,232 +1.76(+0.93%)
Jun 10, 2019 187.69 190.71 187.59 189.59 790,472 +1.57(+0.83%)
Jun 07, 2019 187.08 189.79 186.44 188.02 504,350 +3.69(+2.00%)
Jun 06, 2019 182.33 184.66 181.90 184.33 417,563 +3.21(+1.77%)
Jun 05, 2019 183.44 183.81 180.56 181.12 372,725 -1.01(-0.56%)
Jun 04, 2019 180.71 182.23 179.89 182.13 964,752 +3.33(+1.86%)
Jun 03, 2019 180.34 181.55 178.16 178.81 551,411 -1.02(-0.57%)
May 31, 2019 180.37 181.59 179.47 179.83 812,941 -1.76(-0.97%)
May 30, 2019 180.88 182.89 180.56 181.59 486,788 +1.27(+0.71%)
May 29, 2019 180.32 181.77 178.73 180.32 1,206,889 -2.32(-1.27%)
May 28, 2019 184.20 184.93 182.54 182.64 696,090 +1.14(+0.63%)
May 24, 2019 183.58 184.24 181.38 181.50 451,959 -0.78(-0.43%)
May 23, 2019 181.28 183.09 180.55 182.29 873,654 -0.87(-0.48%)
May 22, 2019 183.11 185.37 183.11 183.16 528,361 -2.12(-1.15%)
May 21, 2019 185.61 186.63 184.64 185.28 770,326 +3.13(+1.72%)
May 20, 2019 185.39 186.73 180.61 182.15 1,346,146 -10.25(-5.33%)
May 17, 2019 193.03 195.52 191.97 192.40 732,317 -0.90(-0.46%)
May 16, 2019 191.77 194.77 191.31 193.30 741,010 +1.44(+0.75%)
May 15, 2019 186.61 193.26 186.44 191.86 743,812 +2.48(+1.31%)
May 14, 2019 186.80 190.27 186.22 189.38 1,084,141 +7.27(+3.99%)
May 13, 2019 184.94 185.50 181.62 182.11 1,039,425 -7.94(-4.18%)
May 10, 2019 189.45 191.26 186.89 190.05 815,765 -0.24(-0.13%)
May 09, 2019 189.71 191.20 186.23 190.29 719,449 -2.33(-1.21%)
May 08, 2019 192.87 194.67 192.12 192.62 599,641 +0.71(+0.37%)
May 07, 2019 194.12 194.12 189.74 191.92 651,616 -4.28(-2.18%)
May 06, 2019 193.40 196.55 192.26 196.20 432,155 -3.36(-1.68%)
May 03, 2019 197.73 199.57 197.20 199.56 360,982 +2.63(+1.34%)
May 02, 2019 197.51 198.41 195.17 196.93 423,998 -0.44(-0.22%)
May 01, 2019 200.74 201.65 197.35 197.37 409,089 -2.32(-1.16%)
Apr 30, 2019 197.61 199.87 197.27 199.69 352,882 +2.30(+1.17%)
Apr 29, 2019 196.91 198.20 196.09 197.39 382,545 -0.75(-0.38%)
Apr 26, 2019 195.91 198.20 194.30 198.14 667,064 +3.19(+1.64%)
Apr 25, 2019 195.57 195.99 192.88 194.95 800,357 +0.76(+0.39%)
Apr 24, 2019 194.34 196.47 194.00 194.20 513,704 +0.11(+0.06%)
Apr 23, 2019 192.97 194.86 192.89 194.08 463,544 -0.21(-0.11%)
Apr 22, 2019 193.45 194.63 192.61 194.29 378,139 -0.38(-0.19%)
Apr 18, 2019 194.80 195.73 193.41 194.67 1,066,308 +2.41(+1.25%)
Apr 17, 2019 197.00 197.50 189.63 192.26 1,354,451 -0.25(-0.13%)
Apr 16, 2019 190.39 193.30 190.10 192.50 798,804 +3.57(+1.89%)
Apr 15, 2019 190.29 190.72 188.15 188.93 411,926 -2.82(-1.47%)
Apr 12, 2019 190.81 191.81 189.72 191.75 455,780 +4.64(+2.48%)
Apr 11, 2019 186.93 188.37 186.52 187.11 479,430 -1.78(-0.94%)
Apr 10, 2019 189.17 189.76 187.75 188.88 646,914 -1.68(-0.88%)
Apr 09, 2019 191.07 191.93 190.09 190.57 749,220 -1.88(-0.98%)
Apr 08, 2019 190.97 192.56 190.62 192.45 532,726 +2.05(+1.08%)
Apr 05, 2019 189.56 190.71 189.56 190.40 532,254 +2.84(+1.52%)
Apr 04, 2019 187.43 188.16 186.65 187.55 462,709 +0.60(+0.32%)
Apr 03, 2019 186.40 187.83 185.85 186.95 731,651 +3.69(+2.01%)
Apr 02, 2019 183.39 183.58 181.86 183.26 527,060 +1.29(+0.71%)
Apr 01, 2019 180.80 182.46 180.35 181.97 693,473 +4.19(+2.36%)
Mar 29, 2019 176.11 178.13 175.37 177.78 727,196 +3.64(+2.09%)
Mar 28, 2019 173.58 174.87 172.79 174.15 330,093 +0.13(+0.08%)
Mar 27, 2019 176.91 177.70 173.10 174.01 832,160 -3.05(-1.72%)
Mar 26, 2019 176.03 177.69 175.91 177.07 438,761 +0.91(+0.51%)
Mar 25, 2019 176.16 177.68 175.07 176.16 1,087,200 -1.34(-0.76%)
Mar 22, 2019 180.91 181.41 177.21 177.50 991,102 -6.25(-3.40%)
Mar 21, 2019 179.58 184.79 179.57 183.75 814,663 +3.04(+1.68%)
Mar 20, 2019 179.53 182.17 178.11 180.71 617,874 +0.31(+0.17%)
Mar 19, 2019 181.13 182.04 179.05 180.39 723,074 +0.16(+0.09%)
Mar 18, 2019 180.13 180.98 179.04 180.23 623,570 -2.05(-1.13%)
Mar 15, 2019 177.40 182.43 177.37 182.28 1,528,540 +9.00(+5.19%)
Mar 14, 2019 173.25 174.22 172.76 173.28 554,346 +0.72(+0.42%)
Mar 13, 2019 173.72 173.95 172.43 172.57 442,659 +0.02(+0.01%)
Mar 12, 2019 172.06 173.51 170.94 172.55 538,437 +1.34(+0.78%)
Mar 11, 2019 168.60 172.16 168.58 171.21 645,160 +2.13(+1.26%)
Mar 08, 2019 166.35 169.20 165.99 169.08 439,702 +1.25(+0.74%)
Mar 07, 2019 170.30 170.32 167.27 167.83 685,726 -3.44(-2.01%)
Mar 06, 2019 174.24 174.31 171.16 171.27 528,077 -3.19(-1.83%)
Mar 05, 2019 174.15 175.64 174.10 174.46 273,689 -1.07(-0.61%)
Mar 04, 2019 175.24 176.54 173.54 175.53 590,488 +0.52(+0.30%)
Mar 01, 2019 174.34 175.16 173.17 175.00 412,201 +2.12(+1.23%)
Feb 28, 2019 173.31 173.82 172.61 172.89 336,872 -1.18(-0.68%)
Feb 27, 2019 175.02 175.02 172.32 174.07 410,330 -1.17(-0.67%)
Feb 26, 2019 175.19 176.29 174.61 175.24 698,725 -1.54(-0.87%)
Feb 25, 2019 177.55 177.99 176.12 176.78 779,730 +1.99(+1.14%)
Feb 22, 2019 174.25 175.02 173.30 174.80 524,110 +2.23(+1.29%)
Feb 21, 2019 171.88 173.28 171.25 172.57 753,838 -1.25(-0.72%)
Feb 20, 2019 171.94 174.21 171.88 173.81 635,038 +1.31(+0.76%)
Feb 19, 2019 171.06 173.58 171.05 172.50 952,458 -1.81(-1.04%)
Feb 15, 2019 174.99 175.00 173.48 174.31 871,895 +0.04(+0.02%)
Feb 14, 2019 173.18 174.78 172.69 174.27 1,121,269 +1.91(+1.11%)
Feb 13, 2019 172.65 173.58 172.15 172.36 691,585 -0.45(-0.26%)
Feb 12, 2019 170.48 173.26 170.48 172.81 953,662 +4.04(+2.39%)
Feb 11, 2019 169.63 170.07 168.35 168.78 691,065 -2.41(-1.41%)
Feb 08, 2019 168.39 171.66 168.13 171.19 669,549 -0.03(-0.02%)
Feb 07, 2019 173.54 173.97 170.47 171.21 1,559,675 -5.45(-3.08%)
Feb 06, 2019 174.00 176.84 173.97 176.66 1,644,701 +4.96(+2.89%)
Feb 05, 2019 169.99 172.19 169.76 171.70 688,346 +1.94(+1.14%)
Feb 04, 2019 168.69 169.91 168.15 169.76 574,308 +1.09(+0.64%)
Feb 01, 2019 167.14 168.88 166.56 168.67 840,903 +3.20(+1.93%)
Jan 31, 2019 165.17 166.88 164.75 165.47 594,543 -2.04(-1.22%)
Jan 30, 2019 165.59 167.90 164.26 167.52 727,343 +2.44(+1.48%)
Jan 29, 2019 164.92 165.24 162.92 165.08 1,022,609 +0.44(+0.26%)
Jan 28, 2019 162.37 165.85 161.89 164.64 2,391,724 -2.37(-1.42%)
Jan 25, 2019 163.75 167.19 163.21 167.02 1,431,016 +7.34(+4.59%)
Jan 24, 2019 158.38 160.28 158.16 159.68 1,465,702 +6.41(+4.18%)
Jan 23, 2019 154.41 155.09 151.89 153.27 1,543,149 +2.48(+1.64%)
Jan 22, 2019 152.12 152.21 149.35 150.79 1,024,473 -3.03(-1.97%)
Jan 18, 2019 150.49 155.06 150.19 153.82 1,760,820 +4.88(+3.28%)
Jan 17, 2019 147.28 149.97 146.75 148.94 1,008,019 +0.25(+0.17%)
Jan 16, 2019 150.48 150.69 148.61 148.69 568,682 -1.84(-1.22%)
Jan 15, 2019 150.25 152.11 149.64 150.54 510,561 +0.51(+0.34%)
Jan 14, 2019 151.36 151.60 149.62 150.03 719,491 -3.15(-2.06%)
Jan 11, 2019 152.68 154.45 152.09 153.18 676,530 -0.56(-0.36%)
Jan 10, 2019 152.49 154.15 151.75 153.73 1,087,450 -0.29(-0.19%)
Jan 09, 2019 153.06 154.69 152.18 154.03 824,945 +6.14(+4.15%)
Jan 08, 2019 149.85 150.10 147.06 147.89 562,411 -1.10(-0.74%)
Jan 07, 2019 147.96 150.57 147.31 148.99 1,027,687 +3.33(+2.28%)
Jan 04, 2019 142.43 146.50 141.85 145.66 623,432 +6.04(+4.33%)
Jan 03, 2019 142.94 143.91 139.34 139.62 1,140,862 -8.15(-5.52%)
Jan 02, 2019 145.86 148.67 145.44 147.77 637,291 +0.64(+0.44%)
Dec 31, 2018 147.52 148.46 145.55 147.12 377,084 +0.50(+0.34%)
Dec 28, 2018 148.94 149.08 146.31 146.62 715,561 +0.66(+0.45%)
Dec 27, 2018 141.66 145.98 141.41 145.96 767,704 +1.39(+0.96%)
Dec 26, 2018 138.49 144.66 136.61 144.57 671,100 +7.48(+5.45%)
Dec 24, 2018 141.00 142.28 136.91 137.09 340,063 -3.25(-2.32%)
Dec 21, 2018 143.49 144.26 139.92 140.35 1,909,961 -4.00(-2.77%)
Dec 20, 2018 147.68 148.20 143.41 144.34 2,876,407 -1.13(-0.78%)
Dec 19, 2018 151.22 154.08 144.97 145.48 1,671,915 -8.23(-5.35%)
Dec 18, 2018 154.27 155.74 152.94 153.71 751,219 +1.87(+1.23%)
Dec 17, 2018 152.21 155.24 150.91 151.83 726,118 -0.41(-0.27%)
Dec 14, 2018 153.54 155.22 152.04 152.24 732,485 -2.89(-1.86%)
Dec 13, 2018 156.01 156.57 154.77 155.13 738,485 -1.07(-0.68%)
Dec 12, 2018 157.27 158.21 155.75 156.20 970,704 +3.54(+2.32%)
Dec 11, 2018 154.88 155.85 151.70 152.66 1,560,742 +0.06(+0.04%)
Dec 10, 2018 152.70 154.18 150.14 152.60 968,696 +1.78(+1.18%)
Dec 07, 2018 155.85 156.86 150.23 150.82 1,493,635 -6.45(-4.10%)
Dec 06, 2018 155.55 157.41 153.40 157.27 1,160,645 -3.11(-1.94%)
Dec 04, 2018 166.00 166.69 160.13 160.38 1,719,145 -7.58(-4.51%)
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.