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 )

939.16 +23.99 (+2.62%)
Streaming Delayed Price Updated: 3:36 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 (%)
Apr 30, 2018 188.50 188.50 188.50 188.50 15,313 -3.25(-1.69%)
Apr 27, 2018 193.60 193.60 191.75 191.75 4 -3.82(-1.95%)
Apr 25, 2018 195.57 195.57 195.57 0 +3.42(+1.78%)
Apr 24, 2018 197.09 197.09 192.15 192.15 15,504 +0.20(+0.10%)
Apr 23, 2018 193.75 193.75 191.95 191.95 20,204 -2.23(-1.15%)
Apr 19, 2018 194.18 194.18 194.18 0 -10.33(-5.05%)
Apr 18, 2018 207.57 207.57 204.50 204.51 18 -8.37(-3.93%)
Apr 17, 2018 206.29 212.88 206.29 212.88 510 +7.74(+3.77%)
Apr 12, 2018 205.14 205.14 205.14 0 -1.09(-0.53%)
Apr 11, 2018 207.46 207.46 206.22 206.22 30,006 +2.63(+1.29%)
Apr 10, 2018 204.17 205.18 202.08 203.59 80,044 +1.99(+0.99%)
Apr 09, 2018 201.60 201.60 201.60 201.60 1 +5.98(+3.06%)
Apr 06, 2018 196.77 196.80 195.62 195.62 7,556 -0.40(-0.20%)
Apr 05, 2018 199.16 199.16 196.02 196.02 42,996 -1.54(-0.78%)
Apr 04, 2018 194.55 197.56 194.55 197.56 170,575 -3.69(-1.83%)
Apr 03, 2018 198.25 201.25 198.25 201.25 218,078 +5.70(+2.91%)
Apr 02, 2018 196.10 196.10 195.55 195.55 2 -3.45(-1.73%)
Mar 29, 2018 199.00 199.00 199.00 0 +4.55(+2.34%)
Mar 28, 2018 196.09 197.45 194.45 194.45 23,010 -9.67(-4.74%)
Mar 27, 2018 207.76 207.81 204.12 204.12 4,493 -2.86(-1.38%)
Mar 26, 2018 205.33 206.98 201.90 206.98 15,183 +7.24(+3.62%)
Mar 23, 2018 200.95 200.95 199.74 199.74 17,105 -5.26(-2.57%)
Mar 22, 2018 205.80 205.80 205.00 205.00 15 -10.15(-4.72%)
Mar 21, 2018 213.68 215.15 213.68 215.15 14,100 +2.95(+1.39%)
Mar 19, 2018 212.20 212.20 212.20 0 +2.20(+1.05%)
Mar 12, 2018 210.00 210.00 210.00 0 +3.68(+1.78%)
Mar 08, 2018 206.32 206.32 206.32 6,500 +0.64(+0.31%)
Mar 07, 2018 205.68 205.68 205.68 205.68 17,023 +13.43(+6.99%)
Feb 20, 2018 192.25 192.25 192.25 4 +0.38(+0.20%)
Feb 15, 2018 191.87 191.87 191.87 0 +3.14(+1.66%)
Feb 14, 2018 188.72 188.73 188.72 188.73 140,001 +4.05(+2.19%)
Feb 09, 2018 184.68 184.68 184.68 0 -3.66(-1.94%)
Feb 07, 2018 188.34 188.34 188.34 34,410 +0.33(+0.18%)
Feb 06, 2018 188.01 188.01 188.01 188.01 169 -10.55(-5.31%)
Feb 02, 2018 198.56 198.56 198.56 1 -4.53(-2.23%)
Feb 01, 2018 203.09 203.09 203.09 203.09 2,503 +0.00(+0.00%)
Jan 31, 2018 203.00 203.09 203.00 203.09 56,500 -1.10(-0.54%)
Jan 26, 2018 204.19 204.19 204.19 23,056 -0.43(-0.21%)
Jan 25, 2018 204.62 204.62 204.62 204.62 45,462 +0.49(+0.24%)
Jan 22, 2018 204.13 204.13 204.13 3 +1.68(+0.83%)
Jan 18, 2018 202.45 202.45 202.45 1 +3.54(+1.78%)
Jan 17, 2018 198.91 198.91 198.91 198.91 243 +19.40(+10.81%)
Jan 11, 2018 179.51 179.51 179.51 58,505 -3.40(-1.86%)
Jan 08, 2018 182.91 182.91 182.91 0 +0.90(+0.50%)
Jan 05, 2018 182.01 182.01 182.01 182.01 30,013 +4.01(+2.25%)
Jan 03, 2018 178.00 178.00 178.00 0 +5.96(+3.46%)
Dec 26, 2017 172.04 172.04 172.04 101 -3.98(-2.26%)
Dec 20, 2017 176.02 176.02 176.02 0 +2.47(+1.42%)
Dec 15, 2017 173.55 173.55 173.55 38 +1.05(+0.61%)
Dec 13, 2017 172.50 172.50 172.50 0 -2.50(-1.43%)
Dec 11, 2017 175.00 175.00 175.00 80,000 +4.25(+2.49%)
Dec 05, 2017 170.75 170.75 170.75 11,475 -3.33(-1.91%)
Nov 29, 2017 174.08 174.08 174.08 0 -11.77(-6.33%)
Nov 27, 2017 185.85 185.85 185.85 20,000 +7.52(+4.22%)
Nov 15, 2017 178.33 178.33 178.33 1 -4.17(-2.28%)
Nov 08, 2017 182.50 182.50 182.50 1 -0.53(-0.29%)
Nov 03, 2017 183.03 183.03 183.03 60 +1.98(+1.09%)
Nov 02, 2017 181.05 181.05 181.05 181.05 12,715 +9.25(+5.38%)
Oct 18, 2017 171.80 171.80 171.80 11,000 -2.20(-1.26%)
Oct 12, 2017 174.00 174.00 174.00 0 +1.75(+1.02%)
Oct 11, 2017 172.25 172.25 172.25 172.25 22,100 +2.09(+1.23%)
Oct 06, 2017 170.16 170.16 170.16 0 +1.41(+0.84%)
Oct 05, 2017 168.75 168.75 168.75 168.75 136 -3.45(-2.00%)
Oct 04, 2017 171.05 172.20 171.05 172.20 500 +2.75(+1.62%)
Sep 28, 2017 169.45 169.45 169.45 0 +2.75(+1.65%)
Sep 27, 2017 163.39 166.70 163.39 166.70 500 +4.75(+2.93%)
Sep 25, 2017 161.95 161.95 161.95 0 -3.05(-1.85%)
Sep 21, 2017 165.00 165.00 165.00 30 -0.35(-0.21%)
Sep 20, 2017 165.35 165.35 165.35 165.35 100 -3.65(-2.16%)
Sep 19, 2017 169.00 169.00 169.00 169.00 100 +6.95(+4.29%)
Sep 12, 2017 162.05 162.05 162.05 30 +2.75(+1.73%)
Sep 08, 2017 159.30 159.30 159.30 150 +5.05(+3.27%)
Sep 05, 2017 154.25 154.25 154.25 0 -2.05(-1.31%)
Aug 31, 2017 156.30 156.30 156.30 0 +1.95(+1.26%)
Aug 30, 2017 154.35 154.35 154.35 154.35 100 -0.97(-0.62%)
Aug 29, 2017 155.25 155.31 155.25 155.31 32,500 +3.91(+2.59%)
Aug 18, 2017 151.40 151.40 151.40 125 +0.15(+0.10%)
Aug 17, 2017 151.85 151.85 151.25 151.25 200 -1.70(-1.11%)
Aug 16, 2017 152.95 152.95 152.95 152.95 100 +0.22(+0.15%)
Aug 04, 2017 152.73 152.73 152.73 26 -0.77(-0.50%)
Jul 27, 2017 153.50 153.50 153.50 0 +15.00(+10.83%)
Jul 14, 2017 138.50 138.50 138.50 0 +2.00(+1.47%)
Jul 12, 2017 136.50 136.50 136.50 45 +1.85(+1.37%)
Jul 03, 2017 134.65 134.65 134.65 134.65 0 +0.00(+0.00%)
Jun 28, 2017 134.65 134.65 134.65 0 +4.65(+3.58%)
Jun 14, 2017 130.00 130.00 130.00 0 +1.65(+1.29%)
Jun 12, 2017 128.35 128.35 128.35 0 -3.20(-2.43%)
Jun 09, 2017 133.30 133.30 131.55 131.55 300 -2.66(-1.98%)
Jun 07, 2017 134.21 134.21 134.21 0 +1.66(+1.25%)
Jun 05, 2017 132.55 132.55 132.55 0 -1.00(-0.75%)
May 18, 2017 133.55 133.55 133.55 41 -0.50(-0.37%)
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.