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 )

951.75 +12.59 (+1.34%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 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 (%)
Feb 26, 2021 574.65 574.65 562.00 563.83 500 -2.06(-0.36%)
Feb 25, 2021 583.66 587.92 564.79 565.89 8,129 -9.29(-1.62%)
Feb 24, 2021 571.81 594.89 565.77 575.18 5,819 +1.18(+0.21%)
Feb 23, 2021 586.27 586.27 568.00 574.00 9,699 -20.92(-3.52%)
Feb 22, 2021 588.26 602.90 570.08 594.92 542 +1.84(+0.31%)
Feb 19, 2021 589.20 608.10 589.20 593.08 30,500 +0.33(+0.06%)
Feb 18, 2021 599.85 599.85 578.45 592.75 399 +1.83(+0.31%)
Feb 17, 2021 600.00 602.35 582.08 590.92 818 -18.00(-2.96%)
Feb 16, 2021 620.95 620.95 600.08 608.92 881 +5.67(+0.94%)
Feb 12, 2021 593.30 605.96 593.00 603.25 300 +10.19(+1.72%)
Feb 11, 2021 576.42 593.06 575.00 593.06 932 +22.24(+3.90%)
Feb 10, 2021 571.97 572.47 558.04 570.82 592 +3.15(+0.55%)
Feb 09, 2021 567.01 572.38 563.08 567.67 20,700 -0.25(-0.04%)
Feb 08, 2021 560.27 569.92 550.86 567.92 1,053 +10.00(+1.79%)
Feb 05, 2021 554.76 558.67 547.06 557.92 400 +3.00(+0.54%)
Feb 04, 2021 548.03 557.91 546.08 554.92 10,244 +11.75(+2.16%)
Feb 03, 2021 553.66 554.76 543.09 543.17 6,927 -17.73(-3.16%)
Feb 02, 2021 550.71 560.90 545.00 560.90 7,944 +5.82(+1.05%)
Feb 01, 2021 548.55 558.79 544.35 555.08 512 +14.16(+2.62%)
Jan 29, 2021 543.29 543.29 530.08 540.92 500 -13.93(-2.51%)
Jan 28, 2021 542.05 559.03 532.50 554.85 1,054 +14.93(+2.77%)
Jan 27, 2021 529.85 540.99 524.64 539.92 689 -12.08(-2.19%)
Jan 26, 2021 563.13 565.26 551.08 552.00 1,282 -14.92(-2.63%)
Jan 25, 2021 566.27 567.85 553.63 566.92 4,606 -3.00(-0.53%)
Jan 22, 2021 566.35 569.92 560.08 569.92 900 -2.58(-0.45%)
Jan 21, 2021 572.00 579.00 564.08 572.50 8,756 +19.58(+3.54%)
Jan 20, 2021 552.92 566.50 542.00 552.92 858 +8.29(+1.52%)
Jan 19, 2021 536.00 550.76 530.38 544.63 844 +17.19(+3.26%)
Jan 15, 2021 532.24 534.00 522.00 527.44 8,800 -12.64(-2.34%)
Jan 14, 2021 531.00 546.32 530.32 540.08 628 +22.06(+4.26%)
Jan 13, 2021 513.23 518.10 509.00 518.02 1,622 +3.35(+0.65%)
Jan 12, 2021 509.12 514.67 503.00 514.67 603 +3.47(+0.68%)
Jan 11, 2021 505.32 511.20 497.04 511.20 8,729 +12.16(+2.44%)
Jan 08, 2021 513.52 514.84 499.04 499.04 200 +3.97(+0.80%)
Jan 07, 2021 500.83 503.53 495.06 495.07 437 +6.27(+1.28%)
Jan 06, 2021 494.77 502.21 488.80 488.80 387 -11.24(-2.25%)
Jan 05, 2021 497.64 502.96 492.54 500.04 2,880 -2.42(-0.48%)
Jan 04, 2021 500.50 504.26 491.04 502.46 881 +1.00(+0.20%)
Dec 31, 2020 501.46 501.46 501.46 730 +21.42(+4.46%)
Dec 30, 2020 490.08 493.34 480.04 480.04 730 -10.42(-2.12%)
Dec 29, 2020 485.93 491.46 479.50 490.46 330 -10.96(-2.19%)
Dec 28, 2020 502.50 502.50 475.04 501.42 459 +26.42(+5.56%)
Dec 24, 2020 491.80 491.80 470.50 475.00 400 +0.94(+0.20%)
Dec 23, 2020 478.45 481.05 474.06 474.06 8,599 +0.02(+0.00%)
Dec 22, 2020 476.91 482.10 474.04 474.04 531 -1.24(-0.26%)
Dec 21, 2020 459.52 475.28 459.52 475.28 184 -6.93(-1.44%)
Dec 18, 2020 480.85 482.21 468.29 482.21 300 -0.75(-0.16%)
Dec 17, 2020 476.53 482.96 469.00 482.96 731 +17.96(+3.86%)
Dec 16, 2020 465.73 472.81 463.50 465.00 27,665 -1.40(-0.30%)
Dec 15, 2020 463.04 469.96 462.15 466.40 8,871 +6.29(+1.37%)
Dec 14, 2020 454.96 460.15 451.54 460.11 625 +12.07(+2.69%)
Dec 11, 2020 456.12 457.38 448.04 448.04 7,200 -13.72(-2.97%)
Dec 10, 2020 449.22 461.76 449.22 461.76 8,028 +13.03(+2.90%)
Dec 09, 2020 464.85 468.35 448.69 448.73 8,991 -12.27(-2.66%)
Dec 08, 2020 467.07 469.96 461.00 461.00 449 -8.96(-1.91%)
Dec 07, 2020 466.26 470.00 461.54 469.96 305 +17.56(+3.88%)
Dec 04, 2020 455.70 462.15 451.54 452.40 300 -6.05(-1.32%)
Dec 03, 2020 459.13 459.96 447.54 458.45 747 +6.29(+1.39%)
Dec 02, 2020 445.10 452.20 443.04 452.16 467 +8.16(+1.84%)
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.