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 )

932.62 +17.45 (+1.91%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 (%)
Feb 29, 2024 944.37 983.62 934.00 935.41 217 -6.59(-0.70%)
Feb 28, 2024 985.62 985.62 935.25 942.00 200 -2.60(-0.28%)
Feb 27, 2024 943.75 958.07 940.00 944.60 549 +0.00(+0.00%)
Feb 26, 2024 949.00 956.83 933.00 944.60 412 -4.39(-0.46%)
Feb 23, 2024 963.00 963.00 923.60 948.99 436 -0.05(-0.01%)
Feb 22, 2024 953.83 960.00 934.00 949.04 599 +43.80(+4.84%)
Feb 21, 2024 898.85 907.60 888.00 905.24 186 +11.54(+1.29%)
Feb 20, 2024 916.13 916.13 893.70 893.70 587 -35.64(-3.83%)
Feb 16, 2024 933.81 955.00 927.88 929.34 360 -0.91(-0.10%)
Feb 15, 2024 923.86 939.79 918.00 930.25 533 +10.25(+1.11%)
Feb 14, 2024 918.08 927.50 905.00 920.00 2,081 +14.69(+1.62%)
Feb 13, 2024 892.33 923.00 880.00 905.31 32,944 -20.44(-2.21%)
Feb 12, 2024 955.00 967.00 925.75 925.75 734 -13.43(-1.43%)
Feb 09, 2024 926.00 957.00 926.00 939.18 451 +21.18(+2.31%)
Feb 08, 2024 919.00 930.35 904.00 918.00 159 -5.00(-0.54%)
Feb 07, 2024 917.95 923.25 903.89 923.00 154 +23.00(+2.56%)
Feb 06, 2024 903.00 909.80 890.00 900.00 474 -1.27(-0.14%)
Feb 05, 2024 900.00 901.27 883.04 901.27 359 +12.47(+1.40%)
Feb 02, 2024 899.00 899.00 880.00 888.80 386 -7.11(-0.79%)
Feb 01, 2024 872.00 895.91 872.00 895.91 648 +29.62(+3.42%)
Jan 31, 2024 890.00 890.00 852.00 866.29 285 +0.04(+0.00%)
Jan 30, 2024 900.00 900.00 862.36 866.25 1,329 -7.75(-0.89%)
Jan 29, 2024 900.00 900.00 857.00 874.00 297 +9.74(+1.13%)
Jan 26, 2024 877.00 878.00 854.00 864.26 867 -3.99(-0.46%)
Jan 25, 2024 868.00 887.00 865.74 868.25 339 +20.23(+2.39%)
Jan 24, 2024 800.38 880.00 800.37 848.02 1,880 +69.39(+8.91%)
Jan 23, 2024 758.00 780.75 758.00 778.63 328 +12.38(+1.62%)
Jan 22, 2024 772.94 776.50 765.03 766.25 368 +13.75(+1.83%)
Jan 19, 2024 752.50 759.75 745.00 752.50 422 +7.36(+0.99%)
Jan 18, 2024 733.72 750.03 721.00 745.14 354 +32.29(+4.53%)
Jan 17, 2024 698.00 713.00 698.00 712.85 416 +1.32(+0.19%)
Jan 16, 2024 713.00 720.00 697.00 711.53 441 -5.97(-0.83%)
Jan 12, 2024 712.00 718.40 707.01 717.50 148 +3.25(+0.46%)
Jan 11, 2024 716.79 721.75 706.66 714.25 198 -1.64(-0.23%)
Jan 10, 2024 714.40 720.59 709.02 715.89 200 -1.08(-0.15%)
Jan 09, 2024 710.43 720.31 709.23 716.97 550 -5.23(-0.72%)
Jan 08, 2024 711.56 727.00 706.00 722.20 530 +24.40(+3.50%)
Jan 05, 2024 706.00 715.50 696.85 697.80 660 -9.70(-1.37%)
Jan 04, 2024 700.00 711.96 698.11 707.50 228 +0.50(+0.07%)
Jan 03, 2024 693.00 710.00 693.00 707.00 856 -9.09(-1.27%)
Jan 02, 2024 737.00 737.00 712.62 716.09 546 -36.86(-4.89%)
Dec 29, 2023 757.00 762.47 741.50 752.94 247 -15.06(-1.96%)
Dec 28, 2023 761.50 768.00 755.54 768.00 226 +9.32(+1.23%)
Dec 27, 2023 797.62 797.62 749.00 758.68 223 -3.57(-0.47%)
Dec 26, 2023 790.40 790.40 736.11 762.25 288 +20.55(+2.77%)
Dec 22, 2023 735.18 754.75 735.18 741.70 568 +2.20(+0.30%)
Dec 21, 2023 767.00 767.00 734.25 739.50 264 +2.00(+0.27%)
Dec 20, 2023 731.88 751.77 720.00 737.50 310 -6.00(-0.81%)
Dec 19, 2023 745.79 745.79 720.00 743.50 195 -0.11(-0.01%)
Dec 18, 2023 751.26 751.26 733.00 743.61 273 -7.64(-1.02%)
Dec 15, 2023 759.18 770.00 751.25 751.25 403 +0.60(+0.08%)
Dec 14, 2023 748.60 762.77 740.00 750.65 547 +20.65(+2.83%)
Dec 13, 2023 733.00 737.58 718.32 730.00 414 +6.59(+0.91%)
Dec 12, 2023 707.00 723.41 707.00 723.41 476 +13.98(+1.97%)
Dec 11, 2023 712.00 716.88 703.00 709.43 627 +13.43(+1.93%)
Dec 08, 2023 695.00 702.67 695.00 696.00 241 +1.00(+0.14%)
Dec 07, 2023 689.00 708.71 689.00 695.00 242 +3.75(+0.54%)
Dec 06, 2023 699.50 704.04 691.25 691.25 582 +0.51(+0.07%)
Dec 05, 2023 688.35 696.88 683.00 690.74 282 +18.74(+2.79%)
Dec 04, 2023 688.06 708.00 671.00 672.00 828 -23.15(-3.33%)
Dec 01, 2023 709.00 709.00 668.32 695.15 844 +9.27(+1.35%)
Nov 30, 2023 689.50 704.00 674.47 685.88 420 +1.12(+0.16%)
Nov 29, 2023 673.26 710.00 670.11 684.76 299 +11.50(+1.71%)
Nov 28, 2023 690.09 692.33 660.12 673.26 390 -6.41(-0.94%)
Nov 27, 2023 692.01 700.00 679.67 679.67 467 -11.18(-1.62%)
Nov 24, 2023 688.45 704.00 681.60 690.85 344 +0.99(+0.14%)
Nov 22, 2023 691.07 691.07 676.27 689.86 123 +6.29(+0.92%)
Nov 21, 2023 714.00 714.00 680.09 683.57 187 -20.82(-2.96%)
Nov 20, 2023 707.00 707.00 678.58 704.39 937 +14.64(+2.12%)
Nov 17, 2023 661.00 689.75 659.26 689.75 307 +6.40(+0.94%)
Nov 16, 2023 680.35 697.00 657.00 683.35 28,053 +1.46(+0.21%)
Nov 15, 2023 676.01 690.00 665.00 681.89 1,304 +9.89(+1.47%)
Nov 14, 2023 670.71 678.49 665.25 672.00 238 +22.54(+3.47%)
Nov 13, 2023 674.00 674.00 632.00 649.46 402 -10.79(-1.63%)
Nov 10, 2023 630.33 663.79 630.33 660.25 367 +29.20(+4.63%)
Nov 09, 2023 666.00 666.00 628.69 631.05 357 -4.19(-0.66%)
Nov 08, 2023 659.00 659.00 621.00 635.24 190 +1.59(+0.25%)
Nov 07, 2023 653.00 662.00 632.96 633.65 2,428 +2.53(+0.40%)
Nov 06, 2023 656.00 656.00 624.00 631.12 13,459 -15.50(-2.40%)
Nov 03, 2023 641.11 658.00 622.27 646.62 286 +20.53(+3.28%)
Nov 02, 2023 621.62 653.00 620.55 626.09 452 +29.57(+4.96%)
Nov 01, 2023 619.00 619.00 587.00 596.52 487 -5.70(-0.95%)
Oct 31, 2023 587.27 606.50 587.27 602.22 356 +15.28(+2.60%)
Oct 30, 2023 586.25 594.53 570.05 586.94 705 +0.97(+0.17%)
Oct 27, 2023 591.18 601.00 585.93 585.97 428 +1.24(+0.21%)
Oct 26, 2023 592.00 605.00 575.25 584.73 565 +4.15(+0.71%)
Oct 25, 2023 616.00 616.00 580.25 580.58 418 -18.87(-3.15%)
Oct 24, 2023 590.48 604.25 580.00 599.45 359 +9.48(+1.61%)
Oct 23, 2023 578.00 595.64 572.00 589.97 541 +12.72(+2.20%)
Oct 20, 2023 588.69 591.94 577.25 577.25 511 -17.75(-2.98%)
Oct 19, 2023 600.00 600.77 586.25 595.00 354 +14.33(+2.47%)
Oct 18, 2023 581.99 591.20 577.52 580.67 1,649 -21.97(-3.64%)
Oct 17, 2023 590.00 612.34 590.00 602.64 301 +1.63(+0.27%)
Oct 16, 2023 601.50 606.09 598.13 601.01 560 -1.88(-0.31%)
Oct 13, 2023 612.46 612.46 595.00 602.88 103 -16.12(-2.60%)
Oct 12, 2023 609.50 628.00 607.34 619.00 787 +18.14(+3.02%)
Oct 11, 2023 595.50 605.73 595.50 600.86 34,456 +2.18(+0.36%)
Oct 10, 2023 597.73 606.75 597.13 598.68 257 +11.55(+1.97%)
Oct 09, 2023 584.14 593.73 581.77 587.13 1,273 -7.20(-1.21%)
Oct 06, 2023 578.50 602.75 577.55 594.33 423 +15.57(+2.69%)
Oct 05, 2023 590.00 590.00 575.28 578.76 579 -6.94(-1.18%)
Oct 04, 2023 584.50 593.57 582.15 585.70 317 +18.25(+3.22%)
Oct 03, 2023 575.00 578.00 567.25 567.45 600 -15.23(-2.61%)
Oct 02, 2023 584.88 591.00 575.25 582.68 973 -3.68(-0.63%)
Sep 29, 2023 595.79 599.00 583.00 586.36 340 +5.86(+1.01%)
Sep 28, 2023 560.00 588.00 560.00 580.50 625 +14.75(+2.61%)
Sep 27, 2023 572.00 581.74 565.75 565.75 1,772 -6.16(-1.08%)
Sep 26, 2023 577.73 593.00 566.50 571.91 752 -9.04(-1.56%)
Sep 25, 2023 583.61 588.18 575.77 580.95 483 -10.46(-1.77%)
Sep 22, 2023 589.37 603.50 583.09 591.41 317 +8.92(+1.53%)
Sep 21, 2023 584.71 594.25 582.49 582.49 245 -7.79(-1.32%)
Sep 20, 2023 594.40 604.12 590.28 590.28 444 -0.67(-0.11%)
Sep 19, 2023 600.00 604.25 584.77 590.95 572 -2.30(-0.39%)
Sep 18, 2023 606.00 606.00 591.09 593.25 692 -10.08(-1.67%)
Sep 15, 2023 604.50 609.66 596.66 603.33 464 -21.89(-3.50%)
Sep 14, 2023 620.00 628.50 609.50 625.22 157 +5.63(+0.91%)
Sep 13, 2023 614.50 623.02 613.55 619.59 306 +3.79(+0.62%)
Sep 12, 2023 622.58 622.75 602.00 615.80 121 -5.21(-0.84%)
Sep 11, 2023 630.00 642.00 618.24 621.00 205 -8.38(-1.33%)
Sep 08, 2023 631.85 636.00 622.80 629.38 467 -11.83(-1.84%)
Sep 07, 2023 657.00 657.00 630.68 641.21 501 -26.79(-4.01%)
Sep 06, 2023 651.24 674.00 651.24 668.00 177 +11.50(+1.75%)
Sep 05, 2023 665.25 685.00 644.00 656.50 216 -9.70(-1.46%)
Sep 01, 2023 695.00 695.00 654.00 666.20 259 +16.20(+2.49%)
Aug 31, 2023 670.39 671.14 650.00 650.00 179 -15.96(-2.40%)
Aug 30, 2023 688.00 688.00 647.50 665.96 485 +1.73(+0.26%)
Aug 29, 2023 673.00 673.00 654.57 664.23 398 +4.24(+0.64%)
Aug 28, 2023 636.00 664.75 636.00 659.99 1,772 +5.12(+0.78%)
Aug 25, 2023 641.44 654.87 636.85 654.87 49,621 -6.13(-0.93%)
Aug 24, 2023 699.00 699.00 647.21 661.00 857 -19.85(-2.92%)
Aug 23, 2023 669.05 684.00 657.20 680.85 748 +15.37(+2.31%)
Aug 22, 2023 687.05 687.05 659.68 665.48 421 +5.68(+0.86%)
Aug 21, 2023 653.09 666.25 650.76 659.80 320 +6.71(+1.03%)
Aug 18, 2023 643.17 654.50 637.05 653.09 182 +3.80(+0.58%)
Aug 17, 2023 650.00 651.78 645.22 649.29 497 -3.46(-0.53%)
Aug 16, 2023 663.00 664.00 647.82 652.75 196 +0.99(+0.15%)
Aug 15, 2023 654.51 665.00 651.76 651.76 119 -17.21(-2.57%)
Aug 14, 2023 654.07 668.97 652.89 668.97 134 +3.97(+0.60%)
Aug 11, 2023 661.27 672.00 660.25 665.00 248 -26.19(-3.79%)
Aug 10, 2023 696.50 710.00 675.13 691.19 119 +11.61(+1.71%)
Aug 09, 2023 680.14 683.00 668.70 679.58 212 -1.43(-0.21%)
Aug 08, 2023 672.15 695.00 668.52 681.01 200 -13.60(-1.96%)
Aug 07, 2023 691.28 694.61 679.00 694.61 82 +5.78(+0.84%)
Aug 04, 2023 685.41 706.00 673.23 688.83 349 +7.03(+1.03%)
Aug 03, 2023 679.00 682.54 670.21 681.80 185 -9.43(-1.36%)
Aug 02, 2023 691.00 710.00 679.82 691.23 228 -14.72(-2.08%)
Aug 01, 2023 712.00 713.55 702.00 705.95 266 -6.41(-0.90%)
Jul 31, 2023 721.47 726.25 711.97 712.36 131 -3.45(-0.48%)
Jul 28, 2023 715.50 731.94 702.22 715.81 318 -1.05(-0.15%)
Jul 27, 2023 706.75 721.00 706.75 716.86 354 +27.75(+4.03%)
Jul 26, 2023 685.00 696.25 679.18 689.11 302 +2.24(+0.33%)
Jul 25, 2023 697.00 706.00 686.50 686.87 276 -0.59(-0.09%)
Jul 24, 2023 686.50 688.89 676.34 687.46 237 -2.68(-0.39%)
Jul 21, 2023 693.00 699.63 674.00 690.14 249 +10.41(+1.53%)
Jul 20, 2023 719.00 719.00 673.65 679.73 1,149 -37.27(-5.20%)
Jul 19, 2023 745.00 745.00 716.60 717.00 225 -53.33(-6.92%)
Jul 18, 2023 743.00 770.33 738.78 770.33 356 +31.55(+4.27%)
Jul 17, 2023 753.00 769.00 738.04 738.78 235 -12.72(-1.69%)
Jul 14, 2023 742.00 772.00 742.00 751.50 420 -0.25(-0.03%)
Jul 13, 2023 764.00 764.00 738.00 751.75 838 +29.76(+4.12%)
Jul 12, 2023 720.00 735.38 720.00 721.99 158 +18.81(+2.67%)
Jul 11, 2023 730.00 730.00 695.95 703.18 97 -12.10(-1.69%)
Jul 10, 2023 725.00 725.00 699.80 715.28 1,147 +9.28(+1.31%)
Jul 07, 2023 674.85 708.09 674.85 706.00 256 +8.77(+1.26%)
Jul 06, 2023 708.00 708.00 690.14 697.23 316 -9.22(-1.31%)
Jul 05, 2023 723.55 724.13 706.45 706.45 1,113 -28.30(-3.85%)
Jul 03, 2023 736.50 736.50 723.88 734.75 241 +9.25(+1.27%)
Jun 30, 2023 712.30 731.15 712.30 725.50 193 +0.25(+0.03%)
Jun 29, 2023 726.51 730.02 717.90 725.25 1,043 -3.20(-0.44%)
Jun 28, 2023 724.25 729.00 713.01 728.45 196 +7.42(+1.03%)
Jun 27, 2023 740.99 740.99 685.75 721.03 254 +18.26(+2.60%)
Jun 26, 2023 715.87 715.87 693.55 702.77 412 +5.14(+0.74%)
Jun 23, 2023 700.63 705.84 690.00 697.63 465 -21.37(-2.97%)
Jun 22, 2023 682.80 720.51 682.80 719.00 203 +16.00(+2.28%)
Jun 21, 2023 698.61 726.36 698.61 703.00 815 -17.50(-2.43%)
Jun 20, 2023 750.00 750.00 710.81 720.50 1,072 -12.50(-1.71%)
Jun 16, 2023 766.34 766.34 715.31 733.00 379 -7.83(-1.06%)
Jun 15, 2023 731.50 759.37 727.08 740.83 375 +90.58(+13.93%)
May 08, 2023 649.40 655.75 645.00 650.25 431 -4.50(-0.69%)
May 05, 2023 637.32 654.75 632.40 654.75 276 +22.34(+3.53%)
May 04, 2023 639.00 643.11 631.51 632.41 617 -4.59(-0.72%)
May 03, 2023 627.00 645.00 627.00 637.00 302 +4.56(+0.72%)
May 02, 2023 652.00 652.00 612.48 632.44 526 +0.31(+0.05%)
May 01, 2023 638.00 641.31 631.76 632.13 208 -1.20(-0.19%)
Apr 28, 2023 626.00 637.92 626.00 633.33 151 +7.33(+1.17%)
Apr 27, 2023 613.20 631.75 613.20 626.00 624 +17.75(+2.92%)
Apr 26, 2023 612.00 615.52 608.00 608.25 451 +1.00(+0.16%)
Apr 25, 2023 620.00 626.15 606.75 607.25 790 -19.01(-3.04%)
Apr 24, 2023 648.00 648.00 626.01 626.26 489 -10.25(-1.61%)
Apr 21, 2023 632.66 638.46 627.59 636.51 257 +3.51(+0.55%)
Apr 20, 2023 609.14 641.00 609.14 633.00 301 +9.65(+1.55%)
Apr 19, 2023 632.10 643.00 617.12 623.35 159 -14.15(-2.22%)
Apr 18, 2023 664.00 664.00 637.20 637.50 162 +3.13(+0.49%)
Apr 17, 2023 639.00 641.00 631.75 634.37 50,141 -28.90(-4.36%)
Apr 14, 2023 645.00 687.00 645.00 663.27 271 -2.73(-0.41%)
Apr 13, 2023 665.11 672.20 657.75 666.00 369 +6.68(+1.01%)
Apr 12, 2023 664.75 672.00 653.36 659.32 852 +0.07(+0.01%)
Apr 11, 2023 663.00 682.17 656.00 659.25 179 +2.12(+0.32%)
Apr 10, 2023 646.02 665.50 645.01 657.13 284 -0.79(-0.12%)
Apr 06, 2023 664.74 667.34 657.68 657.92 183 +0.25(+0.04%)
Apr 05, 2023 661.50 663.78 655.01 657.67 695 -15.76(-2.34%)
Apr 04, 2023 674.63 684.00 670.00 673.43 951 -2.74(-0.40%)
Apr 03, 2023 670.00 676.17 666.25 676.17 312 +0.10(+0.01%)
Mar 31, 2023 678.04 683.25 676.07 676.07 194 +2.01(+0.30%)
Mar 30, 2023 673.83 681.45 672.35 674.06 229 +12.06(+1.82%)
Mar 29, 2023 650.95 666.00 649.50 662.00 397 +27.45(+4.33%)
Mar 28, 2023 635.93 642.63 626.55 634.55 261 -10.88(-1.69%)
Mar 27, 2023 644.80 664.00 643.00 645.43 190 +1.91(+0.30%)
Mar 24, 2023 651.01 662.00 639.10 643.52 740 -23.36(-3.50%)
Mar 23, 2023 655.25 672.54 654.44 666.88 652 +21.54(+3.34%)
Mar 22, 2023 646.61 657.82 644.00 645.34 258 +4.15(+0.65%)
Mar 21, 2023 650.86 655.25 637.50 641.19 337 +2.36(+0.37%)
Mar 20, 2023 643.00 650.00 638.83 638.83 186 +1.25(+0.20%)
Mar 17, 2023 629.29 638.08 626.94 637.58 188 +5.38(+0.85%)
Mar 16, 2023 611.00 632.75 607.60 632.20 289 +25.20(+4.15%)
Mar 15, 2023 603.85 608.22 596.58 607.00 1,721 -5.41(-0.88%)
Mar 14, 2023 611.00 619.50 609.90 612.41 1,022 +10.56(+1.75%)
Mar 13, 2023 600.26 613.36 592.00 601.85 358 +1.60(+0.27%)
Mar 10, 2023 616.50 618.22 600.00 600.25 180 -6.75(-1.11%)
Mar 09, 2023 615.88 622.75 606.25 607.00 410 -12.25(-1.98%)
Mar 08, 2023 610.61 619.25 609.00 619.25 407 +13.00(+2.14%)
Mar 07, 2023 617.51 617.51 606.25 606.25 185 -18.82(-3.01%)
Mar 06, 2023 640.00 640.00 614.00 625.07 394 -6.05(-0.96%)
Mar 03, 2023 622.50 638.75 622.25 631.12 55,299 +7.87(+1.26%)
Mar 02, 2023 606.50 623.26 603.11 623.26 471 +7.51(+1.22%)
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.