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 )

1,033.15 +78.72 (+8.25%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 5, 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, 2019 208.50 208.50 208.50 0 +3.14(+1.53%)
Apr 29, 2019 205.36 205.36 205.36 0 +1.60(+0.79%)
Apr 25, 2019 203.76 203.76 203.76 0 +0.84(+0.41%)
Apr 23, 2019 202.92 202.92 202.92 0 -6.13(-2.93%)
Apr 22, 2019 203.05 209.05 203.05 209.05 105 +5.45(+2.68%)
Apr 18, 2019 203.60 203.60 203.60 203.60 8,600 -2.16(-1.05%)
Apr 17, 2019 205.76 205.76 205.76 205.76 28 +6.90(+3.47%)
Apr 16, 2019 198.86 198.86 198.86 0 +0.00(+0.00%)
Apr 15, 2019 198.86 198.86 198.86 198.86 12,501 -2.87(-1.42%)
Apr 12, 2019 201.73 201.73 201.73 201.73 35,000 +5.69(+2.90%)
Apr 11, 2019 195.67 198.62 195.67 196.04 31,696 -4.06(-2.03%)
Apr 10, 2019 200.10 200.10 200.10 200.10 25,000 -1.97(-0.97%)
Apr 09, 2019 202.07 202.07 202.07 12,000 +0.00(+0.00%)
Apr 08, 2019 202.07 202.07 202.07 202.07 25,000 +1.89(+0.94%)
Apr 05, 2019 200.18 200.18 200.18 200.18 25,000 +0.18(+0.09%)
Apr 04, 2019 200.00 200.00 200.00 200.00 16,800 +1.86(+0.94%)
Apr 03, 2019 199.00 199.00 198.14 198.14 2,154 +7.35(+3.85%)
Apr 02, 2019 190.79 190.79 190.79 190.79 11,021 +8.44(+4.63%)
Apr 01, 2019 182.35 182.35 182.35 0 +0.00(+0.00%)
Mar 28, 2019 182.35 182.35 182.35 0 +0.00(+0.00%)
Mar 27, 2019 182.35 182.35 182.35 182.35 20,531 -8.99(-4.70%)
Mar 26, 2019 191.34 191.34 191.34 0 +0.00(+0.00%)
Mar 22, 2019 191.34 191.34 191.34 0 +2.38(+1.26%)
Mar 21, 2019 188.96 188.96 188.96 0 +0.00(+0.00%)
Mar 20, 2019 188.96 188.96 188.96 188.96 20,122 +7.61(+4.19%)
Mar 15, 2019 181.35 181.35 181.35 0 +0.00(+0.00%)
Mar 14, 2019 181.35 181.35 181.35 181.35 78 +0.29(+0.16%)
Mar 13, 2019 181.05 181.06 181.05 181.06 12,851 +4.11(+2.32%)
Mar 08, 2019 176.95 176.95 176.95 0 +0.00(+0.00%)
Mar 07, 2019 176.95 176.95 176.95 176.95 17,501 -2.60(-1.45%)
Mar 06, 2019 179.55 179.55 179.55 179.55 125 -3.60(-1.97%)
Mar 05, 2019 183.15 183.15 183.15 183.15 14,280 -3.85(-2.06%)
Mar 04, 2019 186.00 187.00 186.00 187.00 20,206 +4.76(+2.61%)
Mar 01, 2019 182.24 182.24 182.24 182.24 10,000 +1.29(+0.71%)
Feb 28, 2019 180.95 180.95 180.95 180.95 27 -4.49(-2.42%)
Feb 26, 2019 185.44 185.44 185.44 0 +0.25(+0.13%)
Feb 25, 2019 185.19 185.19 185.19 185.19 25 +4.19(+2.31%)
Feb 22, 2019 181.00 181.00 181.00 0 +0.00(+0.00%)
Feb 21, 2019 181.00 181.00 181.00 181.00 54 -0.75(-0.41%)
Feb 20, 2019 185.60 185.60 181.15 181.75 76 +1.41(+0.78%)
Feb 19, 2019 180.34 180.34 180.34 180.34 136 -1.75(-0.96%)
Feb 14, 2019 182.09 182.09 182.09 0 +2.44(+1.36%)
Feb 13, 2019 179.65 179.65 179.65 0 +0.00(+0.00%)
Feb 12, 2019 179.60 179.65 179.60 179.65 25 +3.40(+1.93%)
Feb 11, 2019 176.25 176.25 176.25 176.25 12,518 -0.81(-0.46%)
Feb 08, 2019 176.91 177.06 176.91 177.06 16,100 -5.88(-3.21%)
Feb 07, 2019 182.87 182.94 182.87 182.94 49,990 +2.68(+1.49%)
Feb 06, 2019 180.26 180.26 180.26 0 +2.10(+1.18%)
Feb 05, 2019 178.16 178.16 178.16 0 +0.00(+0.00%)
Feb 04, 2019 178.16 178.16 178.16 178.16 63 +2.16(+1.23%)
Feb 01, 2019 176.00 176.00 176.00 500 +0.00(+0.00%)
Jan 31, 2019 176.00 176.00 176.00 176.00 27,015 -0.95(-0.54%)
Jan 30, 2019 176.95 176.95 176.95 176.95 10,001 +2.67(+1.53%)
Jan 29, 2019 172.55 172.55 174.28 31,200 +1.72(+1.00%)
Jan 28, 2019 172.55 172.55 172.55 172.55 23 +5.55(+3.32%)
Jan 24, 2019 167.00 167.00 167.00 0 +9.50(+6.03%)
Jan 23, 2019 157.50 157.50 157.50 1,000 +0.00(+0.00%)
Jan 22, 2019 157.50 157.50 157.50 157.50 535 +1.52(+0.97%)
Jan 18, 2019 155.98 155.98 155.98 500 +0.00(+0.00%)
Jan 17, 2019 156.50 156.50 155.98 23,100 -0.52(-0.33%)
Jan 16, 2019 156.53 156.53 156.50 156.50 159 -0.78(-0.50%)
Jan 15, 2019 158.87 158.87 157.28 157.28 31,117 -3.06(-1.91%)
Jan 14, 2019 160.34 160.34 160.34 160.34 10 -0.03(-0.02%)
Jan 11, 2019 160.37 160.37 160.37 0 +0.00(+0.00%)
Jan 10, 2019 158.72 161.85 158.72 160.37 70 +9.18(+6.07%)
Jan 07, 2019 151.19 151.19 151.19 0 +0.00(+0.00%)
Jan 04, 2019 151.19 151.19 151.19 151.19 16,000 -2.41(-1.57%)
Jan 02, 2019 153.60 153.60 153.60 0 -0.45(-0.29%)
Dec 31, 2018 154.57 154.57 154.05 154.05 100 -0.93(-0.60%)
Dec 28, 2018 154.98 154.98 154.98 154.98 100 +1.88(+1.23%)
Dec 27, 2018 150.50 153.10 150.50 153.10 85,800 +5.65(+3.83%)
Dec 26, 2018 145.25 152.30 145.25 147.45 1,148 -0.71(-0.48%)
Dec 24, 2018 148.16 148.16 148.16 0 -4.10(-2.69%)
Dec 21, 2018 150.50 150.50 152.26 7,500 +1.76(+1.17%)
Dec 20, 2018 152.79 155.75 150.50 150.50 65,821 -4.00(-2.59%)
Dec 19, 2018 162.18 162.18 154.50 154.50 243 -5.94(-3.70%)
Dec 18, 2018 162.21 162.21 160.44 160.44 18 +1.44(+0.91%)
Dec 17, 2018 162.50 162.50 159.00 159.00 34,414 -2.50(-1.55%)
Dec 14, 2018 161.50 161.50 161.50 161.50 100 +0.63(+0.39%)
Dec 13, 2018 160.87 160.87 160.87 112,100 +0.00(+0.00%)
Dec 12, 2018 160.87 160.87 160.87 160.87 10,613 -0.93(-0.58%)
Dec 11, 2018 161.80 161.80 161.80 161.80 16 -2.84(-1.72%)
Dec 07, 2018 164.64 164.64 164.64 0 -6.21(-3.63%)
Dec 06, 2018 170.85 170.85 170.85 0 +0.00(+0.00%)
Dec 04, 2018 175.34 175.34 170.85 170.85 38,600 -2.80(-1.61%)
Dec 03, 2018 174.47 174.47 173.65 173.65 13,300 +5.22(+3.10%)
Nov 30, 2018 169.35 169.35 168.43 31,620 -0.92(-0.54%)
Nov 29, 2018 169.35 169.35 169.35 169.35 55 +0.15(+0.09%)
Nov 28, 2018 168.75 169.20 167.73 169.20 10,367 +2.92(+1.76%)
Nov 27, 2018 166.28 166.28 166.28 0 +0.06(+0.03%)
Nov 23, 2018 166.22 166.22 166.22 0 +1.47(+0.89%)
Nov 21, 2018 164.75 164.75 164.75 0 +1.00(+0.61%)
Nov 20, 2018 163.75 163.75 163.75 7,450 +0.00(+0.00%)
Nov 19, 2018 163.75 163.75 163.75 163.75 5,438 -4.20(-2.50%)
Nov 16, 2018 174.75 174.75 167.95 20,400 -6.80(-3.89%)
Nov 15, 2018 174.75 174.75 172.52 174.75 310 +5.30(+3.13%)
Nov 13, 2018 169.45 169.45 169.45 0 +2.32(+1.39%)
Nov 12, 2018 166.65 167.13 166.65 167.13 16,016 -3.41(-2.00%)
Nov 09, 2018 170.57 170.57 170.54 170.54 19,600 -5.03(-2.86%)
Nov 08, 2018 175.57 175.57 175.57 175.57 54,029 -3.15(-1.76%)
Nov 07, 2018 175.17 175.17 178.72 8,500 +3.55(+2.03%)
Nov 06, 2018 177.17 177.17 175.17 175.17 8,514 +3.33(+1.94%)
Nov 02, 2018 171.84 171.84 171.84 0 +1.57(+0.92%)
Oct 31, 2018 170.27 170.27 170.27 0 +3.27(+1.96%)
Oct 30, 2018 166.50 167.00 165.91 167.00 445 +4.35(+2.67%)
Oct 29, 2018 167.15 167.15 162.65 162.65 17,980 -1.91(-1.16%)
Oct 26, 2018 164.56 164.56 164.56 164.56 100 -0.94(-0.57%)
Oct 25, 2018 165.12 165.50 165.12 165.50 21,016 +5.56(+3.48%)
Oct 24, 2018 165.24 166.77 159.94 159.94 15,654 -16.14(-9.17%)
Oct 23, 2018 168.68 176.08 168.68 176.08 21,067 -1.16(-0.65%)
Oct 22, 2018 173.80 173.80 177.24 7,050 +3.44(+1.98%)
Oct 19, 2018 174.79 174.79 173.80 173.80 37,700 -3.06(-1.73%)
Oct 18, 2018 176.81 177.22 176.81 176.86 16,014 -5.44(-2.98%)
Oct 17, 2018 182.30 182.30 182.30 182.30 22 +10.30(+5.99%)
Oct 15, 2018 172.00 172.00 172.00 0 -2.39(-1.37%)
Oct 12, 2018 175.71 175.71 173.22 174.39 47,800 +3.59(+2.10%)
Oct 11, 2018 170.80 170.80 170.80 170.80 20,512 -3.84(-2.20%)
Oct 10, 2018 174.64 174.64 174.64 0 -4.78(-2.66%)
Oct 09, 2018 182.00 182.00 179.41 15,854 -2.59(-1.42%)
Oct 08, 2018 182.00 182.00 182.00 182.00 10,014 -3.55(-1.91%)
Oct 05, 2018 185.55 185.55 185.55 0 +0.00(+0.00%)
Oct 04, 2018 185.55 185.55 185.55 185.55 9,087 -3.51(-1.86%)
Oct 03, 2018 189.06 189.06 189.06 189.06 9,096 -2.19(-1.15%)
Oct 02, 2018 191.25 191.25 191.25 191.25 22,001 -0.32(-0.17%)
Oct 01, 2018 191.57 191.57 191.57 191.57 5,685 +0.21(+0.11%)
Sep 28, 2018 191.36 191.36 191.36 0 +0.00(+0.00%)
Sep 27, 2018 191.36 191.36 191.36 191.36 22,056 +2.36(+1.25%)
Sep 26, 2018 188.50 189.00 188.50 189.00 8,557 +0.17(+0.09%)
Sep 25, 2018 189.13 189.13 188.83 188.83 32 -3.47(-1.80%)
Sep 24, 2018 192.30 192.30 192.30 12,500 +0.00(+0.00%)
Sep 21, 2018 192.30 192.30 192.30 192.30 100 +1.46(+0.77%)
Sep 20, 2018 190.84 190.84 190.84 190.84 51 +5.59(+3.02%)
Sep 19, 2018 185.25 185.25 185.25 5,000 +0.00(+0.00%)
Sep 18, 2018 185.25 185.25 185.25 185.25 67,968 +1.29(+0.70%)
Sep 17, 2018 182.53 182.53 183.96 17,000 +1.43(+0.78%)
Sep 14, 2018 182.53 182.53 182.53 182.53 20,200 +0.57(+0.31%)
Sep 13, 2018 175.85 175.85 181.96 28,600 +6.11(+3.47%)
Sep 12, 2018 174.13 175.85 173.64 175.85 52,654 -5.90(-3.25%)
Sep 11, 2018 181.45 181.75 181.45 181.75 28,092 -1.83(-1.00%)
Sep 10, 2018 183.58 183.58 183.58 183.58 25,678 +0.33(+0.18%)
Sep 07, 2018 183.25 183.25 183.25 183.25 20,800 -14.52(-7.34%)
Sep 05, 2018 197.77 197.77 197.77 0 +0.00(+0.00%)
Sep 04, 2018 197.77 197.77 197.77 197.77 20 -7.02(-3.43%)
Aug 31, 2018 204.79 204.79 204.79 0 +0.88(+0.43%)
Aug 30, 2018 203.91 203.91 203.91 9,635 +0.00(+0.00%)
Aug 29, 2018 203.91 203.91 203.91 5,412 +0.00(+0.00%)
Aug 28, 2018 204.54 204.54 203.91 203.91 196 -0.88(-0.43%)
Aug 24, 2018 204.79 204.79 204.79 0 +6.18(+3.11%)
Aug 22, 2018 198.61 198.61 198.61 0 +0.38(+0.19%)
Aug 21, 2018 203.02 203.02 198.23 198.23 19 +0.79(+0.40%)
Aug 20, 2018 197.44 197.44 197.44 197.44 86 +1.93(+0.99%)
Aug 17, 2018 194.56 195.51 194.56 195.51 24,000 -2.60(-1.31%)
Aug 16, 2018 198.11 198.11 198.11 198.11 25,000 -2.75(-1.37%)
Aug 15, 2018 205.49 205.49 200.86 26,000 -4.63(-2.25%)
Aug 14, 2018 205.49 205.49 205.49 205.49 450 +0.08(+0.04%)
Aug 13, 2018 205.41 205.41 205.41 205.41 4,805 -3.69(-1.76%)
Aug 09, 2018 209.10 209.10 209.10 0 -1.93(-0.91%)
Aug 08, 2018 211.03 211.03 211.03 211.03 25 -5.01(-2.32%)
Aug 07, 2018 216.04 216.04 216.04 216.04 74 +3.06(+1.44%)
Aug 02, 2018 212.98 212.98 212.98 0 +0.00(+0.00%)
Aug 01, 2018 8,032 +0.00(+0.00%)
Jul 31, 2018 213.29 213.29 213.29 213.29 50 -0.60(-0.28%)
Jul 30, 2018 213.89 213.89 213.89 213.89 35,031 +0.39(+0.18%)
Jul 27, 2018 213.50 213.50 213.50 213.50 100 -2.55(-1.18%)
Jul 25, 2018 216.05 216.05 216.05 0 +1.40(+0.65%)
Jul 24, 2018 219.62 220.00 214.65 214.65 22,010 -3.22(-1.48%)
Jul 20, 2018 217.87 217.87 217.87 50,000 +4.09(+1.91%)
Jul 19, 2018 215.56 215.56 213.78 213.78 10,021 +16.01(+8.10%)
Jul 17, 2018 197.77 197.77 197.77 0 -1.92(-0.96%)
Jul 13, 2018 199.69 199.69 199.69 0 -0.53(-0.27%)
Jul 12, 2018 197.40 200.23 197.40 200.23 32,014 +1.41(+0.71%)
Jul 11, 2018 198.82 198.82 198.82 198.82 16,015 +6.24(+3.24%)
Jul 06, 2018 192.58 192.58 192.58 16,800 -1.00(-0.52%)
Jul 05, 2018 193.62 193.62 193.58 193.58 155 +2.13(+1.11%)
Jul 03, 2018 191.45 191.45 191.45 0 -2.54(-1.31%)
Jul 02, 2018 193.99 193.99 193.99 193.99 17,000 -3.26(-1.65%)
Jun 29, 2018 197.25 197.25 197.25 197.25 939 +6.82(+3.58%)
Jun 28, 2018 188.52 190.76 188.52 190.43 360 -5.07(-2.59%)
Jun 27, 2018 195.54 195.54 195.50 195.50 175 -2.26(-1.14%)
Jun 26, 2018 197.76 197.76 197.76 197.76 611 +1.76(+0.90%)
Jun 25, 2018 196.00 196.00 196.00 196.00 21 -10.31(-5.00%)
Jun 22, 2018 206.31 206.31 206.31 206.31 22,800 +3.73(+1.84%)
Jun 21, 2018 203.60 203.60 202.58 202.58 22,121 -2.50(-1.22%)
Jun 20, 2018 205.05 205.08 205.05 205.08 50,000 +2.53(+1.25%)
Jun 19, 2018 203.66 203.68 202.50 202.55 25,138 -5.57(-2.68%)
Jun 18, 2018 206.81 208.12 206.81 208.12 1,084 -7.00(-3.25%)
Jun 15, 2018 213.14 215.12 213.14 215.12 15,041 +2.83(+1.33%)
Jun 13, 2018 212.29 212.29 212.29 14,773 +5.62(+2.72%)
Jun 12, 2018 208.66 208.66 206.67 206.67 7,522 -1.28(-0.62%)
Jun 11, 2018 207.95 207.95 207.95 207.95 916 -1.05(-0.50%)
Jun 08, 2018 205.34 209.00 204.74 209.00 8,533 +2.50(+1.21%)
Jun 07, 2018 211.50 211.50 206.50 206.50 200,354 +4.82(+2.39%)
Jun 04, 2018 201.68 201.68 201.68 0 +5.03(+2.56%)
May 31, 2018 196.65 196.65 196.65 10,000 -1.45(-0.73%)
May 30, 2018 198.07 198.10 198.07 198.10 17,433 +3.78(+1.95%)
May 29, 2018 194.32 194.32 194.32 194.32 17,001 -8.96(-4.41%)
May 21, 2018 203.28 203.28 203.28 0 +5.23(+2.64%)
May 18, 2018 198.05 198.05 198.05 198.05 11,526 -7.40(-3.60%)
May 17, 2018 205.45 205.45 205.45 205.45 1 +7.22(+3.64%)
May 15, 2018 198.23 198.23 198.23 0 -0.94(-0.47%)
May 10, 2018 199.17 199.17 199.17 335 +2.28(+1.16%)
May 09, 2018 196.89 196.89 196.89 196.89 6 +5.38(+2.81%)
May 08, 2018 191.51 191.51 191.51 191.51 12,558 -3.43(-1.76%)
May 07, 2018 194.94 194.94 194.94 194.94 37,215 -0.81(-0.42%)
May 04, 2018 195.75 195.75 195.75 195.75 6 +5.21(+2.73%)
May 03, 2018 190.51 190.54 190.51 190.54 300,000 -1.46(-0.76%)
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.