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 )

968.29 +53.12 (+5.80%)
Streaming Delayed Price Updated: 12:34 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 (%)
Jun 30, 2020 364.30 370.86 363.72 365.10 286 +4.65(+1.29%)
Jun 29, 2020 363.00 366.41 359.27 360.45 302 -5.56(-1.52%)
Jun 26, 2020 368.69 368.69 360.09 366.01 400 +5.72(+1.59%)
Jun 25, 2020 365.03 366.21 360.29 360.29 1,859 +1.15(+0.32%)
Jun 24, 2020 369.41 369.41 359.11 359.14 480 -9.31(-2.53%)
Jun 23, 2020 369.96 374.45 368.45 368.45 810 +7.91(+2.19%)
Jun 22, 2020 364.83 366.46 360.54 360.54 443 +0.50(+0.14%)
Jun 19, 2020 363.43 368.16 356.54 360.04 1,800 +1.90(+0.53%)
Jun 18, 2020 362.92 364.06 356.57 358.14 5,260 -6.87(-1.88%)
Jun 17, 2020 364.74 366.04 359.09 365.01 20,148 +21.97(+6.40%)
Jun 16, 2020 354.91 354.96 343.04 343.04 343 +3.45(+1.02%)
Jun 15, 2020 342.77 351.50 339.39 339.59 5,880 -13.87(-3.92%)
Jun 12, 2020 343.30 353.46 337.44 353.46 300 +20.42(+6.13%)
Jun 11, 2020 338.46 345.16 331.20 333.04 688 -17.96(-5.12%)
Jun 10, 2020 352.53 354.51 348.59 351.00 268 -2.70(-0.76%)
Jun 09, 2020 350.78 353.70 347.62 353.70 15,302 +3.74(+1.07%)
Jun 08, 2020 353.12 353.12 342.49 349.96 862 -8.08(-2.26%)
Jun 05, 2020 358.83 368.50 358.00 358.04 1,400 +11.00(+3.17%)
Jun 04, 2020 349.97 353.96 346.89 347.04 3,242 +2.04(+0.59%)
Jun 03, 2020 341.58 348.90 340.36 345.00 2,231 +17.36(+5.30%)
Jun 02, 2020 329.76 334.37 327.64 327.64 5,196 +4.75(+1.47%)
Jun 01, 2020 322.74 327.61 321.74 322.89 257 -6.57(-1.99%)
May 29, 2020 327.00 329.54 324.54 329.46 1,000 +7.21(+2.24%)
May 28, 2020 327.00 328.21 322.25 322.25 934 -0.43(-0.13%)
May 26, 2020 322.68 322.68 322.68 0 +6.98(+2.21%)
May 22, 2020 315.04 315.70 315.04 315.70 100 +6.76(+2.19%)
May 21, 2020 308.94 308.94 308.94 308.94 10,336 -18.26(-5.58%)
May 20, 2020 318.26 327.20 318.26 327.20 6,406 +20.62(+6.73%)
May 19, 2020 306.58 306.58 306.58 306.58 136 +8.04(+2.69%)
May 18, 2020 298.54 298.54 298.54 298.54 17 +3.54(+1.20%)
May 15, 2020 295.00 295.00 295.00 295.00 100 -7.03(-2.33%)
May 14, 2020 288.41 302.03 288.41 302.03 29,417 +5.53(+1.87%)
May 13, 2020 296.18 297.00 296.11 296.50 8,498 -6.64(-2.19%)
May 12, 2020 303.14 303.14 303.14 303.14 1 +9.60(+3.27%)
May 11, 2020 302.62 304.59 293.54 293.54 1,095 -6.20(-2.07%)
May 08, 2020 299.74 299.74 299.74 299.74 100 +1.13(+0.38%)
May 07, 2020 295.85 298.61 295.85 298.61 50 +9.11(+3.15%)
May 06, 2020 291.70 293.84 289.50 289.50 9,138 -5.00(-1.70%)
May 05, 2020 294.50 294.50 294.50 294.50 24 +16.99(+6.12%)
May 04, 2020 281.99 281.99 277.51 277.51 1,824 -4.49(-1.59%)
May 01, 2020 282.20 282.50 282.00 282.00 100 -6.00(-2.08%)
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%)
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.