Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Hld NV Ord Shs (OP: ASMLF )

1,026.21 -23.96 (-2.28%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 7, 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, 2021 819.96 819.96 790.08 791.00 439 -25.47(-3.12%)
Nov 29, 2021 773.12 816.55 773.12 816.47 364 +28.55(+3.62%)
Nov 26, 2021 788.05 796.33 772.00 787.92 251 -17.00(-2.11%)
Nov 24, 2021 782.80 804.92 782.80 804.92 636 -2.08(-0.26%)
Nov 23, 2021 816.90 819.72 793.08 807.00 981 -27.00(-3.24%)
Nov 22, 2021 849.47 873.10 834.00 834.00 17,877 -20.08(-2.35%)
Nov 19, 2021 854.40 868.40 854.00 854.08 429 -14.00(-1.61%)
Nov 18, 2021 855.94 881.37 868.08 868.08 210 +12.00(+1.40%)
Nov 17, 2021 858.52 876.99 855.08 856.08 825 -6.84(-0.79%)
Nov 16, 2021 829.63 871.30 829.63 862.92 406 +6.22(+0.73%)
Nov 15, 2021 858.00 862.07 848.23 856.70 291 -1.22(-0.14%)
Nov 12, 2021 843.92 857.92 836.01 857.92 377 +18.00(+2.14%)
Nov 11, 2021 812.73 854.55 812.73 839.92 215 +16.50(+2.00%)
Nov 10, 2021 832.08 823.42 985 -20.66(-2.45%)
Nov 09, 2021 873.35 873.35 829.08 844.08 360 -9.92(-1.16%)
Nov 08, 2021 855.00 861.92 844.98 854.00 308 +9.59(+1.14%)
Nov 05, 2021 850.38 871.05 841.08 844.42 356 +0.42(+0.05%)
Nov 04, 2021 833.70 855.00 825.61 844.00 1,295 +28.42(+3.48%)
Nov 03, 2021 817.42 830.00 810.03 815.58 468 +7.50(+0.93%)
Nov 02, 2021 798.08 829.75 796.80 808.08 327 +7.08(+0.88%)
Nov 01, 2021 809.85 813.65 800.08 801.00 406 -19.41(-2.37%)
Oct 29, 2021 807.31 820.41 801.66 820.41 1,580 +0.74(+0.09%)
Oct 28, 2021 818.09 825.33 803.08 819.67 586 +7.39(+0.91%)
Oct 27, 2021 803.00 824.55 800.08 812.27 180 +14.07(+1.76%)
Oct 26, 2021 796.46 798.20 877 -1.22(-0.15%)
Oct 25, 2021 797.49 802.07 784.00 799.42 392 -6.83(-0.85%)
Oct 22, 2021 798.00 817.40 794.35 806.25 2,625 +10.18(+1.28%)
Oct 21, 2021 766.62 796.07 764.88 796.07 20,344 +37.07(+4.88%)
Oct 20, 2021 772.14 785.56 757.00 759.00 608 -38.00(-4.77%)
Oct 19, 2021 785.90 803.92 785.90 797.00 345 +17.17(+2.20%)
Oct 18, 2021 776.38 791.65 775.00 779.83 325 -17.17(-2.15%)
Oct 15, 2021 778.85 797.00 775.08 797.00 930 +12.08(+1.54%)
Oct 14, 2021 767.37 784.92 761.39 784.92 738 +30.00(+3.97%)
Oct 13, 2021 742.62 754.92 734.00 754.92 578 +34.42(+4.78%)
Oct 12, 2021 734.13 735.53 720.50 720.50 8,617 -6.20(-0.85%)
Oct 11, 2021 736.09 740.42 712.40 726.70 313 -6.18(-0.84%)
Oct 08, 2021 760.92 768.00 723.88 732.88 231 -29.34(-3.85%)
Oct 07, 2021 742.15 762.22 727.08 762.22 362 +19.27(+2.59%)
Oct 06, 2021 712.08 743.45 712.08 742.95 565 -7.10(-0.95%)
Oct 05, 2021 727.74 750.13 726.99 750.05 307 +42.97(+6.08%)
Oct 04, 2021 727.39 729.78 700.55 707.08 469 -22.99(-3.15%)
Oct 01, 2021 744.39 754.96 721.96 730.07 937 -13.51(-1.82%)
Sep 30, 2021 753.01 763.33 742.00 743.58 867 -9.43(-1.25%)
Sep 29, 2021 781.60 785.72 750.00 753.01 20,922 -38.84(-4.90%)
Sep 28, 2021 796.60 796.60 775.52 791.85 1,858 -68.15(-7.92%)
Sep 27, 2021 840.97 862.42 832.58 860.00 368 -3.00(-0.35%)
Sep 24, 2021 888.30 888.30 855.69 863.00 358 -21.92(-2.48%)
Sep 23, 2021 850.00 889.92 850.00 884.92 836 +29.48(+3.45%)
Sep 22, 2021 853.01 875.79 853.01 855.44 705 -4.56(-0.53%)
Sep 21, 2021 858.10 871.00 847.30 860.00 368 +11.33(+1.34%)
Sep 20, 2021 840.22 850.00 828.08 848.67 251 -17.25(-1.99%)
Sep 17, 2021 867.04 872.93 852.08 865.92 506 -24.00(-2.70%)
Sep 16, 2021 877.43 890.00 875.08 889.92 304 +11.32(+1.29%)
Sep 15, 2021 885.00 892.92 870.00 878.60 10,728 +3.29(+0.38%)
Sep 14, 2021 886.68 902.00 875.31 875.31 841 -3.69(-0.42%)
Sep 13, 2021 870.23 881.36 850.10 879.00 755 +10.08(+1.16%)
Sep 10, 2021 874.44 882.92 854.49 868.92 621 +18.84(+2.22%)
Sep 09, 2021 855.79 866.92 850.08 850.08 220 -12.84(-1.49%)
Sep 08, 2021 855.84 871.92 850.00 862.92 447 +7.84(+0.92%)
Sep 07, 2021 863.01 877.75 852.49 855.08 316 -7.67(-0.89%)
Sep 03, 2021 864.92 864.92 840.08 862.75 435 +0.76(+0.09%)
Sep 02, 2021 852.00 874.02 838.40 861.99 343 +32.91(+3.97%)
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.