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, 2020 294.29 294.53 288.00 288.00 1,565 -9.04(-3.04%)
Apr 29, 2020 298.48 298.48 297.04 297.04 57 +5.69(+1.95%)
Apr 28, 2020 291.67 293.59 291.35 291.35 7,029 +2.81(+0.97%)
Apr 27, 2020 294.50 294.50 288.54 288.54 38 +4.00(+1.41%)
Apr 24, 2020 287.11 288.48 284.54 284.54 7,100 -1.96(-0.68%)
Apr 23, 2020 291.58 296.77 286.50 286.50 10,107 -7.00(-2.39%)
Apr 22, 2020 293.50 293.50 293.50 293.50 4,003 +17.96(+6.52%)
Apr 21, 2020 281.46 281.46 275.50 275.54 129 -17.46(-5.96%)
Apr 20, 2020 289.66 297.24 289.66 293.00 8,671 -8.74(-2.90%)
Apr 17, 2020 301.74 301.74 301.74 301.74 100 +15.04(+5.25%)
Apr 16, 2020 290.45 290.45 286.54 286.70 7,798 +4.70(+1.67%)
Apr 15, 2020 281.80 282.00 281.80 282.00 316 -3.00(-1.05%)
Apr 14, 2020 287.11 288.10 285.00 285.00 13,338 +14.45(+5.34%)
Apr 13, 2020 275.50 279.95 269.54 270.55 197 -6.95(-2.50%)
Apr 09, 2020 280.24 280.24 276.54 277.50 2,800 +1.74(+0.63%)
Apr 08, 2020 275.76 275.76 275.76 275.76 25,000 +5.66(+2.10%)
Apr 07, 2020 276.30 276.30 270.10 270.10 293 +4.64(+1.75%)
Apr 06, 2020 264.45 269.00 262.00 265.46 14,796 +27.96(+11.77%)
Apr 03, 2020 237.00 245.41 237.00 237.50 10,500 -18.50(-7.23%)
Apr 02, 2020 249.66 256.00 249.66 256.00 8,360 +6.00(+2.40%)
Apr 01, 2020 255.16 260.50 249.50 250.00 12,780 -17.81(-6.65%)
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%)
Jan 02, 2020 299.79 300.55 299.79 300.55 22,473 +8.17(+2.79%)
Dec 30, 2019 292.38 292.38 292.38 0 -4.62(-1.56%)
Dec 27, 2019 297.00 297.00 297.00 297.00 2,300 +2.93(+0.99%)
Dec 26, 2019 294.07 294.07 294.07 294.07 10 -0.47(-0.16%)
Dec 23, 2019 294.54 294.54 294.54 0 -1.65(-0.56%)
Dec 20, 2019 296.19 296.19 296.19 296.19 100 +4.93(+1.69%)
Dec 18, 2019 291.26 291.26 291.26 0 -4.99(-1.68%)
Dec 17, 2019 281.90 281.90 296.25 14,505 +14.35(+5.09%)
Dec 12, 2019 281.90 281.90 281.90 0 +0.65(+0.23%)
Dec 11, 2019 282.46 282.46 281.25 281.25 18,631 +5.20(+1.88%)
Dec 09, 2019 276.05 276.05 276.05 0 -1.74(-0.63%)
Dec 06, 2019 277.79 277.79 277.79 277.79 24,100 +5.44(+2.00%)
Dec 05, 2019 273.95 273.95 271.62 272.35 94 +0.50(+0.18%)
Dec 04, 2019 271.11 271.85 271.11 271.85 2 +11.31(+4.34%)
Dec 03, 2019 260.54 260.54 260.54 260.54 7,035 -11.01(-4.05%)
Dec 02, 2019 271.55 271.55 271.55 271.55 4 +1.91(+0.71%)
Nov 29, 2019 269.64 269.64 269.64 269.64 100 +0.69(+0.26%)
Nov 27, 2019 270.89 270.89 268.95 268.95 16,500 -1.61(-0.60%)
Nov 26, 2019 271.50 272.00 270.28 270.56 822 +2.76(+1.03%)
Nov 25, 2019 267.80 267.80 267.80 267.80 13,821 +2.16(+0.81%)
Nov 21, 2019 265.64 265.64 265.64 0 -2.20(-0.82%)
Nov 20, 2019 273.85 273.85 267.84 267.84 140 -1.89(-0.70%)
Nov 19, 2019 274.05 274.05 269.48 269.73 2,871 +1.05(+0.39%)
Nov 15, 2019 268.68 268.68 268.68 0 +0.00(+0.00%)
Nov 14, 2019 268.68 268.68 268.68 268.68 13,000 +0.19(+0.07%)
Nov 13, 2019 268.49 268.49 268.49 268.49 6,029 +2.54(+0.96%)
Nov 12, 2019 265.95 265.95 265.95 265.95 4,935 +0.44(+0.17%)
Nov 08, 2019 265.51 265.51 265.51 0 -3.74(-1.39%)
Nov 07, 2019 269.25 269.25 269.25 41,900 +0.00(+0.00%)
Nov 06, 2019 269.02 270.39 269.02 269.25 14,470 -3.79(-1.39%)
Nov 05, 2019 270.65 270.65 273.04 28 +2.39(+0.88%)
Nov 04, 2019 274.00 275.00 270.65 270.65 945 +2.41(+0.90%)
Nov 01, 2019 266.54 268.24 265.75 268.24 100 +7.91(+3.04%)
Oct 31, 2019 262.00 264.91 260.33 260.33 54 -1.82(-0.70%)
Oct 30, 2019 260.00 262.15 260.00 262.15 42 -1.35(-0.51%)
Oct 29, 2019 270.90 270.90 263.50 263.50 458 -5.15(-1.92%)
Oct 28, 2019 268.66 268.66 268.65 268.65 202 +6.95(+2.66%)
Oct 24, 2019 261.70 261.70 261.70 0 +7.07(+2.78%)
Oct 23, 2019 257.26 257.74 254.63 254.63 158,717 +0.24(+0.09%)
Oct 22, 2019 259.40 259.40 254.39 254.39 21 -7.92(-3.02%)
Oct 21, 2019 262.31 262.31 262.31 262.31 50 +10.49(+4.17%)
Oct 17, 2019 251.82 251.82 251.82 0 -3.13(-1.23%)
Oct 16, 2019 261.05 261.25 254.95 254.95 1,010 -10.05(-3.79%)
Oct 15, 2019 265.00 265.00 265.00 265.00 9,668 +5.00(+1.92%)
Oct 14, 2019 258.00 260.00 258.00 260.00 6,207 +0.70(+0.27%)
Oct 11, 2019 259.30 259.30 259.30 259.30 7,500 +8.46(+3.37%)
Oct 10, 2019 251.23 251.23 250.40 250.84 6,530 +5.72(+2.34%)
Oct 09, 2019 245.12 245.12 245.12 245.12 6,500 +1.91(+0.78%)
Oct 08, 2019 247.64 247.64 243.21 8,500 -4.43(-1.79%)
Oct 07, 2019 248.53 248.53 246.35 247.64 56,093 +4.79(+1.97%)
Oct 04, 2019 242.85 242.85 242.85 242.85 12,900 +0.80(+0.33%)
Oct 03, 2019 239.53 242.05 239.51 242.05 15,591 -1.20(-0.49%)
Oct 02, 2019 243.25 243.25 243.25 243.25 80,000 -2.66(-1.08%)
Oct 01, 2019 245.91 245.91 245.91 245.91 32 +0.52(+0.21%)
Sep 30, 2019 245.40 245.40 245.40 245.40 45 +2.90(+1.19%)
Sep 27, 2019 243.70 243.70 242.50 242.50 11,900 -7.34(-2.94%)
Sep 26, 2019 247.35 247.35 249.84 7,500 +2.49(+1.01%)
Sep 25, 2019 244.58 247.35 244.58 247.35 7,917 -0.65(-0.26%)
Sep 20, 2019 248.00 248.00 248.00 0 -0.85(-0.34%)
Sep 18, 2019 248.85 248.85 248.85 0 +0.50(+0.20%)
Sep 17, 2019 248.35 248.35 248.35 500 +0.00(+0.00%)
Sep 16, 2019 251.74 251.74 248.35 7,510 -3.39(-1.35%)
Sep 13, 2019 247.57 247.57 251.74 2,235 +4.17(+1.69%)
Sep 12, 2019 243.05 247.57 243.05 247.57 47,782 +9.38(+3.94%)
Sep 11, 2019 238.19 238.19 238.19 8,500 +0.00(+0.00%)
Sep 10, 2019 238.19 238.19 238.19 238.19 10 -2.76(-1.15%)
Sep 09, 2019 240.95 240.95 240.95 240.95 18 +2.32(+0.97%)
Sep 06, 2019 238.63 238.63 238.63 238.63 500 +4.50(+1.92%)
Sep 05, 2019 234.13 234.13 234.13 234.13 25,022 +10.88(+4.87%)
Sep 04, 2019 223.25 223.25 223.25 223.25 15 +6.25(+2.88%)
Sep 03, 2019 217.00 217.00 217.00 217.00 300 -0.94(-0.43%)
Aug 29, 2019 217.94 217.94 217.94 0 +2.94(+1.37%)
Aug 28, 2019 215.00 215.00 215.00 215.00 17 +1.00(+0.47%)
Aug 27, 2019 214.00 214.00 214.00 214.00 52 +2.51(+1.19%)
Aug 26, 2019 211.49 211.49 211.49 211.49 18,438 +2.49(+1.19%)
Aug 23, 2019 211.60 211.60 209.00 209.00 100 -8.00(-3.69%)
Aug 21, 2019 217.00 217.00 217.00 0 +8.06(+3.86%)
Aug 15, 2019 208.94 208.94 208.94 0 -6.20(-2.88%)
Aug 08, 2019 215.14 215.14 215.14 0 +1.62(+0.76%)
Aug 07, 2019 213.52 213.52 213.52 800 +0.00(+0.00%)
Aug 06, 2019 213.52 213.52 213.52 213.52 106 +0.34(+0.16%)
Aug 05, 2019 213.18 213.18 213.18 213.18 1,300 -4.56(-2.09%)
Aug 02, 2019 217.74 217.74 217.74 217.74 100 -7.26(-3.23%)
Aug 01, 2019 228.12 228.12 225.00 225.00 25,024 +1.75(+0.78%)
Jul 31, 2019 227.03 227.03 223.25 223.25 23,266 -3.59(-1.58%)
Jul 30, 2019 227.71 231.44 226.84 226.84 300 -2.09(-0.91%)
Jul 29, 2019 230.57 230.57 228.93 228.93 129 -4.13(-1.77%)
Jul 26, 2019 233.78 233.78 231.50 233.06 500 +1.44(+0.62%)
Jul 25, 2019 232.70 234.00 228.70 231.62 519 +0.34(+0.15%)
Jul 24, 2019 231.28 231.28 231.28 231.28 11,079 +2.59(+1.13%)
Jul 23, 2019 229.35 229.35 228.15 228.69 10,153 +4.56(+2.03%)
Jul 19, 2019 224.13 224.13 224.13 0 +0.89(+0.40%)
Jul 18, 2019 222.07 223.24 222.07 223.24 14,091 +5.29(+2.43%)
Jul 17, 2019 207.70 207.70 217.95 85,033 +10.25(+4.93%)
Jul 16, 2019 207.70 207.70 207.70 0 +0.00(+0.00%)
Jul 15, 2019 207.70 207.70 207.70 207.70 9,005 -0.66(-0.32%)
Jul 12, 2019 208.36 208.36 208.36 208.36 11,000 +0.58(+0.28%)
Jul 11, 2019 207.78 207.78 207.78 0 +0.00(+0.00%)
Jul 10, 2019 207.58 207.78 207.58 207.78 12,075 +1.37(+0.66%)
Jul 09, 2019 212.40 212.40 206.42 11,084 -5.98(-2.82%)
Jul 03, 2019 212.40 212.40 212.40 0 -2.19(-1.02%)
Jul 02, 2019 215.20 215.20 214.59 10,699 -0.61(-0.28%)
Jul 01, 2019 211.72 215.20 211.72 215.20 2,142 +4.13(+1.96%)
Jun 28, 2019 211.07 211.07 211.07 211.07 10,000 +8.60(+4.25%)
Jun 27, 2019 202.47 202.47 202.47 0 +0.00(+0.00%)
Jun 26, 2019 202.47 202.47 202.47 202.47 37 +3.37(+1.69%)
Jun 25, 2019 199.10 199.10 199.10 199.10 10,001 -4.22(-2.08%)
Jun 24, 2019 203.32 203.32 203.32 203.32 15,000 +4.21(+2.11%)
Jun 20, 2019 199.11 199.11 199.11 0 +4.50(+2.31%)
Jun 19, 2019 194.34 194.61 193.94 194.61 8,465 +5.21(+2.75%)
Jun 18, 2019 189.40 189.40 189.40 53,014 +0.00(+0.00%)
Jun 17, 2019 189.85 189.85 189.39 189.40 8,724 -1.99(-1.04%)
Jun 14, 2019 190.30 191.39 189.75 191.39 8,600 -5.92(-3.00%)
Jun 13, 2019 197.51 197.51 195.59 197.31 37,483 -2.00(-1.00%)
Jun 12, 2019 200.49 200.49 199.31 199.31 39 -0.16(-0.08%)
Jun 11, 2019 202.00 202.00 199.47 199.47 27,288 +9.48(+4.99%)
Jun 05, 2019 189.99 189.99 189.99 0 +2.78(+1.48%)
Jun 04, 2019 189.11 189.11 187.21 187.21 6,115 +0.80(+0.43%)
Jun 03, 2019 186.41 186.41 186.41 412 +0.00(+0.00%)
May 31, 2019 186.41 186.41 186.41 186.41 5,500 -2.52(-1.34%)
May 30, 2019 186.15 186.15 188.93 51,000 +2.78(+1.50%)
May 29, 2019 189.25 189.25 186.15 186.15 35,028 -6.14(-3.20%)
May 24, 2019 192.29 192.29 192.29 0 +0.28(+0.15%)
May 22, 2019 192.01 192.01 192.01 0 +0.00(+0.00%)
May 21, 2019 194.16 194.23 192.01 192.01 29,248 +3.46(+1.84%)
May 20, 2019 188.66 188.66 188.55 188.55 14,581 -13.03(-6.46%)
May 17, 2019 202.46 202.46 201.58 201.58 38,000 +5.14(+2.61%)
May 16, 2019 196.44 196.44 196.44 11,000 +0.00(+0.00%)
May 15, 2019 196.44 196.44 196.44 196.44 15,000 +0.88(+0.45%)
May 14, 2019 195.56 195.56 195.56 0 -2.10(-1.06%)
May 10, 2019 197.66 197.66 197.66 0 +0.00(+0.00%)
May 09, 2019 198.25 199.25 197.66 197.66 15,145 -3.14(-1.56%)
May 08, 2019 200.80 200.80 200.80 200.80 14,020 +1.32(+0.66%)
May 07, 2019 199.48 199.48 199.48 199.48 19 -5.76(-2.81%)
May 06, 2019 205.24 205.24 205.24 205.24 13,851 +0.24(+0.12%)
May 03, 2019 205.00 205.00 205.00 0 +0.00(+0.00%)
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.