Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 657.16 666.44 653.80 657.69 1,104,722 -8.99(-1.35%)
Aug 30, 2023 664.52 668.34 660.68 666.68 570,625 +2.04(+0.31%)
Aug 29, 2023 649.70 665.66 649.55 664.64 761,020 +8.48(+1.29%)
Aug 28, 2023 654.24 656.98 649.69 656.16 538,182 +7.95(+1.23%)
Aug 25, 2023 640.91 650.09 633.13 648.21 990,584 +3.18(+0.49%)
Aug 24, 2023 675.10 675.26 644.09 645.04 1,342,380 -29.17(-4.33%)
Aug 23, 2023 665.37 678.02 663.66 674.21 911,061 +9.56(+1.44%)
Aug 22, 2023 676.30 677.61 660.85 664.65 763,617 +4.98(+0.75%)
Aug 21, 2023 651.05 661.78 647.12 659.67 1,108,719 +7.16(+1.10%)
Aug 18, 2023 642.25 655.50 640.19 652.51 941,669 +10.94(+1.71%)
Aug 17, 2023 652.92 652.95 640.11 641.57 800,051 -2.09(-0.32%)
Aug 16, 2023 652.77 656.16 643.50 643.66 667,943 -5.24(-0.81%)
Aug 15, 2023 655.07 656.04 647.95 648.90 639,072 -14.79(-2.23%)
Aug 14, 2023 650.14 663.88 645.92 663.69 961,517 +4.75(+0.72%)
Aug 11, 2023 663.93 667.13 658.43 658.94 809,514 -15.96(-2.36%)
Aug 10, 2023 685.23 692.33 673.22 674.90 917,747 +5.30(+0.79%)
Aug 09, 2023 676.83 681.05 667.76 669.60 688,039 -6.85(-1.01%)
Aug 08, 2023 672.41 677.77 667.58 676.45 749,639 -13.99(-2.03%)
Aug 07, 2023 687.47 690.45 681.47 690.44 666,373 +15.31(+2.27%)
Aug 04, 2023 682.40 686.18 672.35 675.13 895,753 -2.96(-0.44%)
Aug 03, 2023 670.90 679.92 669.84 678.08 924,511 -2.04(-0.30%)
Aug 02, 2023 692.61 692.95 679.15 680.12 1,030,321 -25.54(-3.62%)
Aug 01, 2023 708.39 709.44 702.51 705.66 558,384 -6.08(-0.85%)
Jul 31, 2023 716.59 718.00 707.55 711.75 794,383 -1.95(-0.27%)
Jul 28, 2023 709.78 716.80 705.07 713.69 956,301 +10.18(+1.45%)
Jul 27, 2023 710.28 715.73 698.99 703.51 1,498,152 +23.66(+3.48%)
Jul 26, 2023 675.50 685.68 673.03 679.85 756,560 -2.98(-0.44%)
Jul 25, 2023 680.46 690.79 680.45 682.83 1,068,398 +2.80(+0.41%)
Jul 24, 2023 680.54 684.27 676.42 680.02 1,152,975 -8.82(-1.28%)
Jul 21, 2023 690.78 693.32 684.78 688.85 2,619,463 +17.12(+2.55%)
Jul 20, 2023 692.46 693.27 668.96 671.73 2,937,034 -39.39(-5.54%)
Jul 19, 2023 734.39 737.99 708.49 711.12 2,420,971 -40.98(-5.45%)
Jul 18, 2023 743.92 755.05 737.62 752.10 1,228,973 +2.52(+0.34%)
Jul 17, 2023 739.65 751.99 730.69 749.58 1,370,357 +0.47(+0.06%)
Jul 14, 2023 755.70 766.95 747.07 749.11 1,855,991 +3.26(+0.44%)
Jul 13, 2023 736.34 746.61 735.38 745.85 1,216,861 +25.71(+3.57%)
Jul 12, 2023 724.77 725.74 717.53 720.14 1,320,107 +19.73(+2.82%)
Jul 11, 2023 704.30 705.16 691.16 700.41 627,371 -4.80(-0.68%)
Jul 10, 2023 699.13 708.19 698.85 705.21 946,558 +13.00(+1.88%)
Jul 07, 2023 693.36 701.15 689.14 692.20 1,360,870 -2.55(-0.37%)
Jul 06, 2023 697.16 699.09 688.72 694.76 1,226,877 -16.25(-2.29%)
Jul 05, 2023 716.50 717.90 709.79 711.01 962,091 -18.09(-2.48%)
Jul 03, 2023 729.21 732.37 721.42 729.10 616,440 +9.07(+1.26%)
Jun 30, 2023 717.83 722.71 711.00 720.03 969,999 +1.39(+0.19%)
Jun 29, 2023 722.88 724.63 716.89 718.64 772,863 -0.83(-0.12%)
Jun 28, 2023 714.75 725.25 712.65 719.48 871,819 -0.88(-0.12%)
Jun 27, 2023 702.30 721.92 699.93 720.36 1,122,132 +24.68(+3.55%)
Jun 26, 2023 698.50 709.47 695.67 695.68 718,707 +2.34(+0.34%)
Jun 23, 2023 693.55 697.06 691.39 693.35 922,926 -19.39(-2.72%)
Jun 22, 2023 697.41 713.08 695.79 712.74 704,455 +10.04(+1.43%)
Jun 21, 2023 713.94 714.87 700.27 702.70 847,402 -13.02(-1.82%)
Jun 20, 2023 715.93 720.02 705.95 715.72 804,651 -1.46(-0.20%)
Jun 16, 2023 726.64 728.39 715.31 717.18 1,346,152 -16.70(-2.28%)
Jun 15, 2023 718.56 739.59 717.62 733.88 825,852 -1.51(-0.21%)
Jun 14, 2023 730.62 736.89 723.42 735.39 826,853 +2.92(+0.40%)
Jun 13, 2023 732.42 734.59 719.09 732.47 881,534 +7.05(+0.97%)
Jun 12, 2023 717.29 726.01 715.31 725.42 1,066,306 +14.22(+2.00%)
Jun 09, 2023 715.87 720.88 707.97 711.20 870,478 -4.16(-0.58%)
Jun 08, 2023 706.47 715.73 703.76 715.36 768,083 +9.78(+1.39%)
Jun 07, 2023 708.72 715.46 700.98 705.59 927,356 -6.38(-0.90%)
Jun 06, 2023 703.14 712.97 698.37 711.96 850,592 -5.53(-0.77%)
Jun 05, 2023 719.92 721.90 713.72 717.50 667,878 -2.43(-0.34%)
Jun 02, 2023 725.25 727.78 715.07 719.93 819,209 -2.11(-0.29%)
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.