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 (%)
Mar 31, 2020 262.50 262.50 267.81 5,500 +5.31(+2.02%)
Mar 30, 2020 264.16 264.16 262.50 262.50 109 +7.87(+3.09%)
Mar 27, 2020 261.81 261.81 250.85 254.63 100 -10.89(-4.10%)
Mar 26, 2020 270.59 270.59 265.53 265.53 23,527 -2.47(-0.92%)
Mar 25, 2020 257.17 268.00 252.50 268.00 197 -0.50(-0.19%)
Mar 24, 2020 251.10 269.50 248.54 268.50 5,768 +49.46(+22.58%)
Mar 23, 2020 220.50 228.54 219.00 219.04 17,208 -0.96(-0.44%)
Mar 20, 2020 233.00 236.73 220.00 220.00 200 +5.00(+2.33%)
Mar 19, 2020 210.27 215.00 210.27 215.00 19 +25.50(+13.46%)
Mar 18, 2020 207.54 219.85 188.50 189.50 3,618 -32.74(-14.73%)
Mar 17, 2020 244.80 247.50 222.20 222.24 533 -17.26(-7.21%)
Mar 16, 2020 249.65 249.65 239.50 239.50 8 +9.45(+4.11%)
Mar 13, 2020 243.50 246.50 230.05 230.05 400 -40.95(-15.11%)
Mar 12, 2020 236.00 271.50 236.00 271.00 1,999 +1.50(+0.56%)
Mar 11, 2020 273.99 273.99 259.29 269.50 4,410 +6.00(+2.28%)
Mar 10, 2020 267.00 267.00 263.04 263.50 4,751 -2.60(-0.98%)
Mar 09, 2020 260.90 267.44 260.90 266.10 4,293 -15.55(-5.52%)
Mar 06, 2020 285.30 287.35 281.65 281.65 19,100 -2.35(-0.83%)
Mar 05, 2020 288.90 294.85 284.00 284.00 6,641 -13.00(-4.38%)
Mar 04, 2020 292.02 297.00 289.90 297.00 21,060 +17.00(+6.07%)
Mar 03, 2020 291.00 291.00 280.00 280.00 5,562 +3.00(+1.08%)
Mar 02, 2020 278.25 278.25 277.00 277.00 164 -1.31(-0.47%)
Feb 28, 2020 270.51 278.31 266.80 278.31 300 -4.96(-1.75%)
Feb 27, 2020 279.00 284.65 278.95 283.27 10,166 -6.23(-2.15%)
Feb 26, 2020 287.60 291.20 287.50 289.50 38 +0.95(+0.33%)
Feb 25, 2020 291.29 291.29 281.54 288.55 4,614 -7.22(-2.44%)
Feb 24, 2020 295.08 296.10 292.25 295.77 4,716 -9.68(-3.17%)
Feb 21, 2020 305.45 305.45 305.45 305.45 100 -9.29(-2.95%)
Feb 19, 2020 314.74 314.74 314.74 0 +5.24(+1.69%)
Feb 18, 2020 309.50 309.50 309.50 309.50 10 -5.95(-1.89%)
Feb 13, 2020 315.45 315.45 315.45 0 -0.88(-0.28%)
Feb 12, 2020 315.05 316.32 315.05 316.32 47 +3.13(+1.00%)
Feb 11, 2020 314.62 314.62 313.10 313.19 285 +8.58(+2.82%)
Feb 10, 2020 301.64 301.64 304.61 7,592 +2.97(+0.98%)
Feb 07, 2020 303.09 303.09 301.64 301.64 100 -9.76(-3.13%)
Feb 06, 2020 308.21 311.60 308.21 311.40 9,086 +7.40(+2.43%)
Feb 05, 2020 304.00 304.00 304.00 304.00 39 +7.48(+2.52%)
Feb 04, 2020 297.10 300.00 296.52 296.52 371 +13.52(+4.78%)
Jan 31, 2020 283.00 283.00 283.00 0 -10.69(-3.64%)
Jan 30, 2020 293.69 293.69 293.69 7 +0.00(+0.00%)
Jan 29, 2020 293.69 293.69 293.69 293.69 1 +5.04(+1.75%)
Jan 28, 2020 288.65 288.65 288.65 288.65 8,129 +4.65(+1.64%)
Jan 27, 2020 289.33 289.33 284.00 284.00 1,037 -14.30(-4.79%)
Jan 24, 2020 295.85 298.30 295.85 298.30 100 +7.70(+2.65%)
Jan 23, 2020 292.00 292.85 290.19 290.60 16,265 -6.20(-2.09%)
Jan 22, 2020 300.33 300.33 296.80 296.80 78 -1.30(-0.44%)
Jan 21, 2020 296.44 300.93 296.44 298.10 4,993 -4.01(-1.33%)
Jan 17, 2020 300.40 302.11 300.40 302.11 15,000 -1.92(-0.63%)
Jan 16, 2020 304.03 304.03 304.03 304.03 5,501 +4.03(+1.34%)
Jan 15, 2020 302.00 303.21 299.84 300.00 51,129 -4.00(-1.32%)
Jan 14, 2020 297.10 304.00 297.10 304.00 39 +3.00(+1.00%)
Jan 13, 2020 299.00 301.00 299.00 301.00 10,116 +1.44(+0.48%)
Jan 10, 2020 296.00 299.56 295.88 299.56 2,400 -2.60(-0.86%)
Jan 09, 2020 302.16 302.16 302.16 1,800 +0.00(+0.00%)
Jan 08, 2020 302.16 302.16 302.16 253 +0.00(+0.00%)
Jan 07, 2020 298.57 302.16 298.57 302.16 1,203 +9.71(+3.32%)
Jan 06, 2020 291.27 295.35 291.27 292.45 20,221 -5.55(-1.86%)
Jan 03, 2020 298.00 298.00 298.00 298.00 100 -2.55(-0.85%)
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.