Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

672.55 -11.28 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 178.81 179.36 176.93 177.70 685,135 -3.11(-1.72%)
Apr 27, 2018 183.39 183.39 180.28 180.81 1,176,739 -2.09(-1.14%)
Apr 26, 2018 181.27 183.18 180.68 182.90 936,752 +3.76(+2.10%)
Apr 25, 2018 181.00 181.17 177.89 179.14 886,192 -2.23(-1.23%)
Apr 24, 2018 183.22 184.20 179.15 181.38 1,227,623 +2.55(+1.43%)
Apr 23, 2018 181.74 182.53 178.20 178.82 864,708 -1.59(-0.88%)
Apr 20, 2018 182.10 183.19 179.74 180.41 1,849,987 -1.94(-1.07%)
Apr 19, 2018 190.22 190.32 181.50 182.36 2,807,279 -10.49(-5.44%)
Apr 18, 2018 195.12 195.12 189.74 192.84 1,819,382 -5.96(-3.00%)
Apr 17, 2018 194.86 199.39 194.27 198.81 1,319,064 +5.61(+2.90%)
Apr 16, 2018 194.08 194.39 192.13 193.20 886,550 +0.98(+0.51%)
Apr 13, 2018 192.39 193.62 191.45 192.22 562,788 -0.55(-0.29%)
Apr 12, 2018 192.42 193.78 191.68 192.77 1,117,456 +0.65(+0.34%)
Apr 11, 2018 190.81 193.20 190.56 192.12 915,230 +0.00(+0.00%)
Apr 10, 2018 191.07 193.55 188.81 192.12 947,917 +6.56(+3.54%)
Apr 09, 2018 185.08 189.34 184.03 185.56 828,137 +3.64(+2.00%)
Apr 06, 2018 184.59 186.26 181.34 181.92 896,438 -3.78(-2.04%)
Apr 05, 2018 186.41 187.81 184.39 185.70 921,384 +0.39(+0.21%)
Apr 04, 2018 179.14 185.36 178.98 185.31 1,824,072 -1.09(-0.59%)
Apr 03, 2018 184.69 187.02 183.57 186.41 1,247,064 +5.96(+3.30%)
Apr 02, 2018 184.57 186.15 178.18 180.44 754,426 -5.15(-2.77%)
Mar 29, 2018 185.59 185.59 185.59 0 +3.77(+2.07%)
Mar 28, 2018 184.59 186.15 180.56 181.82 2,970,657 -5.38(-2.88%)
Mar 27, 2018 193.65 194.34 185.89 187.21 729,597 -6.69(-3.45%)
Mar 26, 2018 191.62 193.98 188.89 193.90 831,065 +7.80(+4.19%)
Mar 23, 2018 192.10 192.80 186.03 186.11 1,229,247 -5.24(-2.74%)
Mar 22, 2018 196.36 198.17 191.11 191.35 1,078,772 -8.42(-4.22%)
Mar 21, 2018 199.17 201.89 198.48 199.77 497,950 +1.06(+0.53%)
Mar 20, 2018 196.80 200.30 196.73 198.72 845,604 -0.14(-0.07%)
Mar 19, 2018 200.02 200.11 196.31 198.85 1,137,573 -1.23(-0.61%)
Mar 16, 2018 199.59 200.57 198.68 200.08 879,387 -0.35(-0.18%)
Mar 15, 2018 200.30 201.41 198.85 200.44 749,481 +2.72(+1.38%)
Mar 14, 2018 198.48 198.59 195.76 197.72 784,627 +3.28(+1.69%)
Mar 13, 2018 198.87 199.65 193.59 194.43 702,757 -3.07(-1.55%)
Mar 12, 2018 197.13 198.85 196.58 197.50 843,888 +1.77(+0.90%)
Mar 09, 2018 193.85 196.18 193.41 195.73 690,195 +4.10(+2.14%)
Mar 08, 2018 193.43 193.70 190.96 191.63 490,378 -0.96(-0.50%)
Mar 07, 2018 192.94 189.59 192.59 1,399,732 +3.00(+1.58%)
Mar 06, 2018 186.97 190.11 186.27 189.59 1,646,417 +4.20(+2.26%)
Mar 05, 2018 182.00 186.56 181.69 185.40 781,767 +4.47(+2.47%)
Mar 02, 2018 178.06 181.22 176.74 180.93 744,627 +1.53(+0.85%)
Mar 01, 2018 180.54 182.18 176.68 179.40 964,919 -3.23(-1.77%)
Feb 28, 2018 185.27 185.76 182.26 182.63 667,242 -1.92(-1.04%)
Feb 27, 2018 185.98 187.43 184.54 184.54 921,087 -3.18(-1.69%)
Feb 26, 2018 187.03 187.87 185.41 187.72 1,254,071 +3.76(+2.04%)
Feb 23, 2018 181.28 184.22 181.01 183.97 793,553 +3.30(+1.83%)
Feb 22, 2018 179.95 180.67 852,147 -1.05(-0.58%)
Feb 21, 2018 183.89 185.05 181.58 181.71 752,523 -1.04(-0.57%)
Feb 20, 2018 179.45 184.50 179.43 182.75 817,409 +3.07(+1.71%)
Feb 16, 2018 179.68 179.68 179.68 0 -2.50(-1.37%)
Feb 15, 2018 180.59 182.45 178.81 182.17 1,204,610 +3.33(+1.86%)
Feb 14, 2018 171.71 179.53 171.56 178.84 995,608 +5.70(+3.29%)
Feb 13, 2018 173.18 173.85 171.82 173.14 529,535 -1.03(-0.59%)
Feb 12, 2018 171.36 175.15 171.11 174.17 1,672,629 +2.50(+1.45%)
Feb 09, 2018 170.18 172.83 164.39 171.67 2,215,613 +3.52(+2.10%)
Feb 08, 2018 174.68 175.13 167.40 168.15 1,890,523 -6.78(-3.87%)
Feb 07, 2018 178.62 179.09 174.79 174.93 1,364,584 -6.50(-3.59%)
Feb 06, 2018 181.60 173.70 181.43 3,082,435 +3.38(+1.90%)
Feb 05, 2018 180.71 183.58 175.81 178.05 976,371 -3.81(-2.10%)
Feb 02, 2018 186.32 186.46 181.77 181.86 981,443 -6.40(-3.40%)
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.