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 )

951.75 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 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 (%)
Jul 30, 2021 763.48 780.77 737.08 758.23 376 -9.77(-1.27%)
Jul 29, 2021 767.05 768.00 754.85 768.00 548 +13.92(+1.85%)
Jul 28, 2021 751.56 768.72 746.94 754.08 740 +4.66(+0.62%)
Jul 27, 2021 770.70 770.70 733.13 749.42 1,544 -26.00(-3.35%)
Jul 26, 2021 752.00 775.96 743.33 775.42 827 +23.42(+3.11%)
Jul 23, 2021 749.38 755.00 741.08 752.00 813 +0.08(+0.01%)
Jul 22, 2021 729.67 752.00 723.00 751.92 312 +29.70(+4.11%)
Jul 21, 2021 707.00 722.30 699.14 722.22 313 +28.22(+4.07%)
Jul 20, 2021 678.55 697.33 675.45 694.00 508 +8.98(+1.31%)
Jul 19, 2021 675.70 685.10 671.18 685.02 310 -17.25(-2.46%)
Jul 16, 2021 706.60 708.35 692.53 702.27 377 -10.33(-1.45%)
Jul 15, 2021 714.56 714.77 691.48 712.60 511 -12.22(-1.69%)
Jul 14, 2021 723.90 724.82 710.90 724.82 265 +3.45(+0.48%)
Jul 13, 2021 708.06 721.45 687.08 721.37 683 +22.92(+3.28%)
Jul 12, 2021 698.12 719.15 680.08 698.45 978 +0.29(+0.04%)
Jul 09, 2021 685.77 702.62 667.08 698.16 695 +11.49(+1.67%)
Jul 08, 2021 671.65 686.75 662.08 686.67 421 -18.33(-2.60%)
Jul 07, 2021 696.25 709.92 686.00 705.00 455 +17.02(+2.47%)
Jul 06, 2021 691.39 693.34 665.08 687.98 695 +0.86(+0.13%)
Jul 02, 2021 690.48 690.48 685.80 687.12 214 +2.20(+0.32%)
Jul 01, 2021 688.81 697.92 663.03 684.92 267 -23.00(-3.25%)
Jun 30, 2021 695.14 709.92 673.08 707.92 748 +7.84(+1.12%)
Jun 29, 2021 701.43 723.50 699.55 700.08 149 +4.18(+0.60%)
Jun 28, 2021 697.33 715.80 678.08 695.90 308 -16.62(-2.33%)
Jun 25, 2021 695.93 712.52 688.25 712.52 441 +22.44(+3.25%)
Jun 24, 2021 693.85 708.70 688.50 690.08 549 -3.81(-0.55%)
Jun 23, 2021 689.70 693.89 675.58 693.89 183 +13.28(+1.95%)
Jun 22, 2021 679.11 695.61 672.55 680.61 522 -6.55(-0.95%)
Jun 21, 2021 676.71 696.02 670.00 687.16 206 +24.53(+3.70%)
Jun 18, 2021 684.00 686.39 660.40 662.63 231 -43.74(-6.19%)
Jun 17, 2021 697.44 707.36 684.64 706.37 277 +10.09(+1.45%)
Jun 16, 2021 708.04 710.30 696.28 696.28 249 +6.20(+0.90%)
Jun 15, 2021 709.66 725.92 683.53 690.08 396 -19.84(-2.79%)
Jun 14, 2021 700.82 713.92 690.11 709.92 171 +2.52(+0.36%)
Jun 11, 2021 699.91 707.40 690.33 707.40 320 +12.32(+1.77%)
Jun 10, 2021 690.08 707.77 690.08 695.08 770 +5.91(+0.86%)
Jun 09, 2021 686.94 697.92 675.05 689.17 265 +18.59(+2.77%)
Jun 08, 2021 689.89 692.63 667.99 670.58 514 -9.42(-1.39%)
Jun 07, 2021 678.74 689.81 674.36 680.00 489 -7.01(-1.02%)
Jun 04, 2021 676.67 687.01 673.13 687.01 714 +12.09(+1.79%)
Jun 03, 2021 663.81 683.87 650.08 674.92 282 +6.84(+1.02%)
Jun 02, 2021 670.52 683.92 667.41 668.08 309 -2.00(-0.30%)
Jun 01, 2021 674.00 679.10 670.00 670.08 318 -3.81(-0.57%)
May 28, 2021 670.49 685.07 670.49 673.89 273 +11.89(+1.80%)
May 27, 2021 662.07 670.42 659.49 662.00 790 -7.92(-1.18%)
May 26, 2021 668.95 678.52 657.21 669.92 653 +8.34(+1.26%)
May 25, 2021 669.35 689.81 637.08 661.58 388 +11.85(+1.82%)
May 24, 2021 654.73 664.92 630.00 649.73 145 +17.23(+2.72%)
May 21, 2021 647.59 647.59 632.50 632.50 474 -5.17(-0.81%)
May 20, 2021 634.25 660.71 615.08 637.67 257 +22.12(+3.59%)
May 19, 2021 612.47 641.40 610.09 615.55 490 -21.37(-3.36%)
May 18, 2021 636.86 658.60 618.88 636.92 257 +7.43(+1.18%)
May 17, 2021 634.06 640.28 621.73 629.49 458 -21.43(-3.29%)
May 14, 2021 632.03 651.00 628.00 650.92 325 +35.92(+5.84%)
May 13, 2021 624.70 625.00 605.04 615.00 252 +10.00(+1.65%)
May 12, 2021 618.24 618.24 599.08 605.00 784 -29.92(-4.71%)
May 11, 2021 648.00 648.00 591.08 634.92 474 -10.00(-1.55%)
May 10, 2021 652.02 652.10 625.10 644.92 199 -19.00(-2.86%)
May 07, 2021 650.30 669.32 629.15 663.92 343 +18.58(+2.88%)
May 06, 2021 639.90 653.25 627.25 645.34 520 +9.66(+1.52%)
May 05, 2021 643.53 659.42 635.61 635.68 50,161 -0.99(-0.16%)
May 04, 2021 636.53 650.00 599.98 636.67 25,939 -13.33(-2.05%)
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.