Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 313.41 317.77 312.24 317.32 674,558 +9.19(+2.98%)
May 28, 2020 309.37 316.90 307.59 308.13 828,661 +1.39(+0.45%)
May 27, 2020 307.19 307.77 299.60 306.75 839,201 -1.28(-0.42%)
May 26, 2020 310.53 313.34 307.56 308.02 561,169 +0.48(+0.16%)
May 22, 2020 304.28 307.68 302.69 307.54 379,438 +0.36(+0.12%)
May 21, 2020 310.66 312.45 305.56 307.19 663,740 -6.40(-2.04%)
May 20, 2020 306.46 314.19 305.80 313.59 1,126,752 +18.67(+6.33%)
May 19, 2020 292.58 300.45 292.49 294.92 713,859 +1.31(+0.45%)
May 18, 2020 286.68 295.22 286.65 293.61 1,035,282 +11.89(+4.22%)
May 15, 2020 281.92 285.26 279.37 281.72 993,976 -9.64(-3.31%)
May 14, 2020 275.58 292.52 272.83 291.36 1,346,642 +8.01(+2.83%)
May 13, 2020 287.45 290.32 279.99 283.34 1,186,599 -2.31(-0.81%)
May 12, 2020 294.08 294.58 285.28 285.65 499,311 -7.47(-2.55%)
May 11, 2020 287.55 294.49 287.31 293.13 533,490 -0.01(-0.00%)
May 08, 2020 289.11 293.24 288.36 293.14 706,749 +4.63(+1.61%)
May 07, 2020 286.92 289.02 283.65 288.50 593,509 +7.40(+2.63%)
May 06, 2020 283.02 284.84 280.03 281.10 573,614 +3.42(+1.23%)
May 05, 2020 273.81 282.16 273.81 277.68 853,122 +4.98(+1.83%)
May 04, 2020 269.25 272.75 265.75 272.70 1,076,728 +3.97(+1.48%)
May 01, 2020 273.36 273.36 267.91 268.74 895,845 -9.02(-3.25%)
Apr 30, 2020 290.21 290.37 276.44 277.76 878,887 -14.72(-5.03%)
Apr 29, 2020 285.34 293.48 284.42 292.47 1,005,227 +11.84(+4.22%)
Apr 28, 2020 286.58 286.58 280.32 280.64 552,454 +0.50(+0.18%)
Apr 27, 2020 282.92 283.85 279.54 280.14 715,525 -0.90(-0.32%)
Apr 24, 2020 279.16 281.64 275.39 281.04 482,034 +3.75(+1.35%)
Apr 23, 2020 278.76 284.72 276.24 277.29 762,426 -5.34(-1.89%)
Apr 22, 2020 277.86 283.10 276.17 282.62 622,127 +13.30(+4.94%)
Apr 21, 2020 274.10 275.52 266.91 269.33 692,945 -10.05(-3.60%)
Apr 20, 2020 279.44 285.54 279.24 279.38 532,346 -3.90(-1.38%)
Apr 17, 2020 288.64 288.81 281.32 283.28 938,371 +3.11(+1.11%)
Apr 16, 2020 277.70 280.31 274.19 280.16 1,265,028 +9.50(+3.51%)
Apr 15, 2020 265.33 272.63 263.54 270.67 1,552,608 -6.17(-2.23%)
Apr 14, 2020 274.98 282.42 273.12 276.84 1,774,855 +14.21(+5.41%)
Apr 13, 2020 263.35 264.59 260.63 262.63 823,842 -2.60(-0.98%)
Apr 09, 2020 270.41 273.20 263.61 265.23 760,633 -1.70(-0.64%)
Apr 08, 2020 266.39 269.57 262.93 266.92 930,634 +5.74(+2.20%)
Apr 07, 2020 268.65 269.51 259.66 261.18 801,753 +1.40(+0.54%)
Apr 06, 2020 249.12 261.36 248.56 259.78 842,818 +25.41(+10.84%)
Apr 03, 2020 235.76 237.62 232.33 234.37 596,566 -2.56(-1.08%)
Apr 02, 2020 233.66 241.41 232.11 236.93 823,035 -1.66(-0.69%)
Apr 01, 2020 242.54 246.90 237.03 238.59 747,023 -12.10(-4.83%)
Mar 31, 2020 256.90 257.35 248.16 250.69 920,769 -6.12(-2.38%)
Mar 30, 2020 252.54 258.82 249.78 256.81 1,192,344 +14.76(+6.10%)
Mar 27, 2020 251.24 252.67 241.27 242.05 1,584,721 -22.31(-8.44%)
Mar 26, 2020 251.89 265.54 250.66 264.35 1,063,097 +13.25(+5.28%)
Mar 25, 2020 249.76 260.94 241.41 251.10 1,264,195 +1.78(+0.71%)
Mar 24, 2020 243.69 249.63 240.30 249.32 1,490,042 +25.93(+11.61%)
Mar 23, 2020 215.90 225.45 213.35 223.39 1,807,117 +16.34(+7.89%)
Mar 20, 2020 215.73 227.39 206.57 207.06 2,418,203 +1.98(+0.97%)
Mar 19, 2020 197.20 210.06 192.19 205.07 1,705,997 +16.33(+8.65%)
Mar 18, 2020 204.43 216.82 183.25 188.75 3,268,086 -39.62(-17.35%)
Mar 17, 2020 221.86 229.94 215.60 228.37 1,714,268 +8.60(+3.92%)
Mar 16, 2020 211.42 237.82 200.85 219.76 1,562,237 -26.44(-10.74%)
Mar 13, 2020 247.07 247.07 224.05 246.20 2,752,389 +15.52(+6.73%)
Mar 12, 2020 235.15 244.19 227.61 230.67 2,901,050 -22.41(-8.86%)
Mar 11, 2020 261.11 262.85 249.66 253.09 1,245,916 -14.97(-5.58%)
Mar 10, 2020 266.36 268.62 253.91 268.05 1,773,399 +15.19(+6.01%)
Mar 09, 2020 254.34 264.80 252.82 252.87 1,836,547 -23.19(-8.40%)
Mar 06, 2020 272.56 276.18 269.52 276.05 1,198,665 -0.13(-0.05%)
Mar 05, 2020 278.86 283.56 274.07 276.19 1,517,459 -12.80(-4.43%)
Mar 04, 2020 280.15 289.35 277.85 288.99 1,345,791 +16.59(+6.09%)
Mar 03, 2020 280.67 284.43 270.41 272.40 2,000,093 -3.06(-1.11%)
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.