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, 2022 688.00 700.00 671.04 681.92 2,565 -4.95(-0.72%)
Mar 30, 2022 719.92 719.92 681.39 686.87 437 -9.71(-1.39%)
Mar 29, 2022 712.00 714.94 689.00 696.58 198 +12.00(+1.75%)
Mar 28, 2022 677.33 699.42 674.60 684.58 225 +7.50(+1.11%)
Mar 25, 2022 679.58 701.00 673.00 677.08 512 -13.48(-1.95%)
Mar 24, 2022 686.00 702.00 663.08 690.56 656 +21.56(+3.22%)
Mar 23, 2022 648.00 683.92 648.00 669.00 463 -22.50(-3.25%)
Mar 22, 2022 708.00 708.00 679.08 691.50 331 +25.92(+3.89%)
Mar 21, 2022 659.00 684.92 659.00 665.58 700 -10.57(-1.56%)
Mar 18, 2022 667.00 685.03 642.53 676.15 1,240 +37.10(+5.81%)
Mar 17, 2022 659.92 659.92 634.00 639.05 671 +19.05(+3.07%)
Mar 16, 2022 607.00 657.29 607.00 620.00 33,662 +20.75(+3.46%)
Mar 15, 2022 578.00 602.00 578.00 599.25 463 +17.29(+2.97%)
Mar 14, 2022 598.00 607.92 580.08 581.96 453 -6.64(-1.13%)
Mar 11, 2022 598.00 633.00 588.60 588.60 513 -25.48(-4.15%)
Mar 10, 2022 616.00 616.00 588.58 614.08 767 -4.03(-0.65%)
Mar 09, 2022 612.42 631.00 592.33 618.11 939 +35.19(+6.04%)
Mar 08, 2022 569.08 595.70 557.00 582.92 918 +5.28(+0.91%)
Mar 07, 2022 617.00 617.00 577.64 577.64 824 -21.28(-3.55%)
Mar 04, 2022 600.05 612.92 580.08 598.92 902 -27.76(-4.43%)
Mar 03, 2022 672.00 672.00 626.68 626.68 435 -21.40(-3.30%)
Mar 02, 2022 647.17 669.20 640.41 648.08 204 +19.25(+3.06%)
Mar 01, 2022 651.08 679.00 622.00 628.83 277 -35.17(-5.30%)
Feb 28, 2022 664.82 671.00 652.45 664.00 677 +7.00(+1.07%)
Feb 25, 2022 656.50 670.00 652.08 657.00 909 -0.94(-0.14%)
Feb 24, 2022 600.00 657.94 600.00 657.94 1,030 +17.27(+2.70%)
Feb 23, 2022 665.00 665.00 633.55 640.67 16,954 +5.67(+0.89%)
Feb 22, 2022 656.92 658.00 635.00 635.00 470 -24.50(-3.71%)
Feb 18, 2022 659.50 0 -7.93(-1.19%)
Feb 17, 2022 680.00 680.00 654.00 667.43 571 -5.79(-0.86%)
Feb 16, 2022 669.00 675.00 632.00 673.22 760 +11.77(+1.78%)
Feb 15, 2022 661.20 666.00 635.50 661.45 882 +40.37(+6.50%)
Feb 14, 2022 641.92 645.00 607.00 621.08 553 -3.00(-0.48%)
Feb 11, 2022 655.00 667.92 624.08 624.08 480 -37.27(-5.64%)
Feb 10, 2022 662.00 684.13 654.75 661.35 358 -7.09(-1.06%)
Feb 09, 2022 692.00 692.00 646.00 668.44 426 +11.20(+1.70%)
Feb 08, 2022 656.00 660.35 624.00 657.24 908 +5.24(+0.80%)
Feb 07, 2022 652.08 674.00 652.00 652.00 506 -0.08(-0.01%)
Feb 04, 2022 630.08 663.01 630.00 652.08 790 +2.08(+0.32%)
Feb 03, 2022 679.00 650.00 2,814 -45.66(-6.56%)
Feb 02, 2022 675.80 695.66 664.33 695.66 959 +25.58(+3.82%)
Feb 01, 2022 697.00 704.00 662.08 670.08 1,040 -9.84(-1.45%)
Jan 31, 2022 668.92 679.92 679.92 536 +37.92(+5.91%)
Jan 28, 2022 632.92 653.00 620.13 642.00 728 +12.92(+2.05%)
Jan 27, 2022 645.00 685.00 627.33 629.08 1,016 -30.92(-4.68%)
Jan 26, 2022 653.08 688.00 639.08 660.00 1,095 +9.92(+1.53%)
Jan 25, 2022 634.08 672.80 634.08 650.08 71,731 -43.83(-6.32%)
Jan 24, 2022 667.92 693.91 652.08 693.91 2,447 -4.26(-0.61%)
Jan 21, 2022 703.49 724.92 698.17 698.17 970 -2.39(-0.34%)
Jan 20, 2022 746.00 746.00 700.56 700.56 886 -6.90(-0.98%)
Jan 19, 2022 739.43 739.43 700.08 707.46 440 -11.86(-1.65%)
Jan 18, 2022 728.74 754.92 717.00 719.32 1,313 -2.76(-0.38%)
Jan 14, 2022 722.08 0 -12.92(-1.76%)
Jan 13, 2022 794.00 794.00 735.00 735.00 813 +6.27(+0.86%)
Jan 12, 2022 760.92 760.92 728.73 728.73 267 +22.65(+3.21%)
Jan 11, 2022 705.00 731.49 700.20 706.08 437 -20.84(-2.87%)
Jan 10, 2022 739.00 739.00 700.00 726.92 1,144 -34.00(-4.47%)
Jan 07, 2022 748.75 779.00 743.08 760.92 848 -0.19(-0.02%)
Jan 06, 2022 762.00 767.00 729.78 761.11 758 +5.19(+0.69%)
Jan 05, 2022 764.00 782.92 753.21 755.92 447 -15.16(-1.97%)
Jan 04, 2022 796.16 796.16 759.28 771.08 276 -30.84(-3.85%)
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.