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 (%)
Jul 31, 2020 348.56 348.76 337.77 340.63 991,795 -8.68(-2.48%)
Jul 30, 2020 342.68 349.40 341.73 349.31 1,049,373 -1.82(-0.52%)
Jul 29, 2020 351.50 352.61 348.31 351.13 1,501,961 -11.31(-3.12%)
Jul 28, 2020 367.01 367.62 362.27 362.44 520,240 -5.22(-1.42%)
Jul 27, 2020 364.00 369.59 362.34 367.65 1,121,683 +13.58(+3.83%)
Jul 24, 2020 357.28 361.28 353.20 354.08 1,691,379 -15.94(-4.31%)
Jul 23, 2020 375.62 379.62 367.76 370.01 1,028,646 -8.06(-2.13%)
Jul 22, 2020 378.09 379.95 375.33 378.07 737,619 +8.45(+2.29%)
Jul 21, 2020 377.63 377.78 368.97 369.62 856,402 -7.38(-1.96%)
Jul 20, 2020 369.71 377.95 367.94 377.00 1,009,801 +7.60(+2.06%)
Jul 17, 2020 371.17 372.73 366.05 369.40 1,088,888 -1.57(-0.42%)
Jul 16, 2020 360.26 379.29 359.03 370.97 2,326,220 +9.43(+2.61%)
Jul 15, 2020 372.85 373.35 358.73 361.54 1,702,843 -20.61(-5.39%)
Jul 14, 2020 372.32 382.84 371.15 382.15 913,360 +7.91(+2.11%)
Jul 13, 2020 383.14 387.95 373.52 374.24 1,125,280 -6.96(-1.83%)
Jul 10, 2020 384.31 384.42 377.45 381.20 692,834 +1.27(+0.33%)
Jul 09, 2020 380.82 381.04 371.81 379.93 668,960 +1.54(+0.41%)
Jul 08, 2020 374.44 378.39 372.57 378.39 622,319 +10.51(+2.86%)
Jul 07, 2020 371.14 374.23 367.74 367.89 426,674 -3.31(-0.89%)
Jul 06, 2020 371.99 375.08 369.31 371.20 781,956 +11.79(+3.28%)
Jul 02, 2020 359.74 361.97 358.63 359.41 466,562 +5.42(+1.53%)
Jul 01, 2020 354.41 356.49 351.75 353.99 536,538 -0.42(-0.12%)
Jun 30, 2020 348.82 355.26 348.79 354.41 704,700 +3.10(+0.88%)
Jun 29, 2020 349.50 351.59 344.86 351.31 636,152 +2.94(+0.84%)
Jun 26, 2020 353.83 354.58 347.64 348.38 512,045 -4.61(-1.31%)
Jun 25, 2020 349.06 353.35 345.31 352.99 482,797 +4.79(+1.37%)
Jun 24, 2020 352.06 353.96 346.23 348.20 637,074 -4.87(-1.38%)
Jun 23, 2020 356.90 358.04 352.99 353.07 627,342 +2.26(+0.65%)
Jun 22, 2020 348.97 351.43 346.51 350.81 576,021 +3.49(+1.00%)
Jun 19, 2020 351.24 354.52 346.29 347.33 817,237 +1.72(+0.50%)
Jun 18, 2020 346.28 348.41 343.33 345.60 513,682 -3.40(-0.97%)
Jun 17, 2020 348.01 352.22 347.07 349.00 737,675 +9.98(+2.94%)
Jun 16, 2020 338.25 341.87 334.20 339.02 897,308 +1.96(+0.58%)
Jun 15, 2020 325.02 337.06 324.18 337.06 621,273 +6.68(+2.02%)
Jun 12, 2020 333.45 334.42 324.77 330.38 877,569 +9.80(+3.06%)
Jun 11, 2020 328.05 332.06 320.49 320.57 954,656 -14.47(-4.32%)
Jun 10, 2020 338.02 340.34 334.85 335.05 1,036,002 -1.36(-0.40%)
Jun 09, 2020 333.80 340.07 332.41 336.40 765,499 +0.08(+0.02%)
Jun 08, 2020 337.98 338.56 330.42 336.33 1,040,164 -7.68(-2.23%)
Jun 05, 2020 345.72 350.69 342.98 344.00 933,747 +3.96(+1.16%)
Jun 04, 2020 334.98 340.31 334.16 340.05 918,672 +6.56(+1.97%)
Jun 03, 2020 327.91 334.60 326.31 333.49 720,553 +11.14(+3.46%)
Jun 02, 2020 319.42 322.62 316.61 322.35 744,909 +7.70(+2.45%)
Jun 01, 2020 311.90 315.06 311.53 314.64 546,522 -2.68(-0.84%)
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%)
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.