Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

966.26 -7.75 (-0.80%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 259.97 260.06 254.01 255.62 808,129 -4.84(-1.86%)
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%)
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.