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 )

787.84 -17.85 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2021 731.29 739.11 719.69 722.32 1,114,756 -5.25(-0.72%)
Sep 29, 2021 761.10 762.29 726.31 727.58 2,285,312 -28.84(-3.81%)
Sep 28, 2021 770.64 775.01 749.54 756.42 2,464,698 -53.46(-6.60%)
Sep 27, 2021 817.61 822.06 807.69 809.88 1,097,002 -32.49(-3.86%)
Sep 24, 2021 840.96 846.77 838.78 842.37 526,755 -10.63(-1.25%)
Sep 23, 2021 850.68 861.67 850.55 853.00 767,522 +14.58(+1.74%)
Sep 22, 2021 825.90 845.12 823.60 838.42 690,192 +9.71(+1.17%)
Sep 21, 2021 833.82 836.12 818.78 828.71 933,894 +13.57(+1.66%)
Sep 20, 2021 813.34 819.75 804.44 815.15 1,157,495 -18.53(-2.22%)
Sep 17, 2021 848.46 848.66 826.46 833.67 1,722,988 -26.62(-3.09%)
Sep 16, 2021 850.44 862.70 848.79 860.30 837,018 -1.96(-0.23%)
Sep 15, 2021 859.99 862.92 852.67 862.26 824,968 +1.69(+0.20%)
Sep 14, 2021 856.91 868.66 852.90 860.57 1,008,998 +15.85(+1.88%)
Sep 13, 2021 842.76 845.66 834.83 844.72 656,180 +11.99(+1.44%)
Sep 10, 2021 844.43 848.71 831.30 832.73 1,173,428 +5.21(+0.63%)
Sep 09, 2021 829.44 836.50 826.16 827.52 662,150 -4.35(-0.52%)
Sep 08, 2021 831.50 833.72 824.05 831.87 737,513 -3.66(-0.44%)
Sep 07, 2021 838.95 842.43 831.65 835.54 805,560 +3.55(+0.43%)
Sep 03, 2021 822.69 836.71 822.69 831.98 720,215 -3.08(-0.37%)
Sep 02, 2021 826.22 835.81 823.02 835.06 770,448 +18.53(+2.27%)
Sep 01, 2021 813.19 824.82 811.22 816.53 600,347 +8.85(+1.10%)
Aug 31, 2021 818.09 818.46 802.03 807.68 597,463 -6.35(-0.78%)
Aug 30, 2021 814.37 817.35 811.29 814.03 507,406 +6.47(+0.80%)
Aug 27, 2021 789.46 809.36 789.00 807.57 679,741 +21.31(+2.71%)
Aug 26, 2021 783.66 791.00 779.68 786.25 464,224 +2.98(+0.38%)
Aug 25, 2021 783.81 788.61 780.50 783.28 485,870 +2.19(+0.28%)
Aug 24, 2021 781.56 783.12 777.18 781.09 476,468 -5.83(-0.74%)
Aug 23, 2021 770.83 787.77 770.38 786.91 746,545 +22.73(+2.97%)
Aug 20, 2021 761.18 766.80 754.33 764.19 523,702 +6.47(+0.85%)
Aug 19, 2021 738.68 760.14 738.04 757.72 530,134 +8.79(+1.17%)
Aug 18, 2021 752.59 761.47 748.53 748.93 466,893 -3.99(-0.53%)
Aug 17, 2021 757.96 759.54 746.95 752.92 498,803 -10.45(-1.37%)
Aug 16, 2021 763.85 766.89 756.00 763.37 440,132 -1.57(-0.21%)
Aug 13, 2021 755.42 765.55 752.90 764.94 469,056 +7.65(+1.01%)
Aug 12, 2021 764.69 764.69 754.90 757.29 788,672 -7.90(-1.03%)
Aug 11, 2021 767.06 769.19 757.63 765.20 434,775 -0.07(-0.01%)
Aug 10, 2021 771.37 772.78 759.97 765.26 608,086 +0.59(+0.08%)
Aug 09, 2021 766.16 768.13 761.68 764.67 492,103 +5.24(+0.69%)
Aug 06, 2021 760.62 763.23 756.16 759.44 574,470 -11.12(-1.44%)
Aug 05, 2021 780.99 781.12 766.26 770.56 746,421 -0.71(-0.09%)
Aug 04, 2021 767.90 774.26 763.82 771.26 649,533 +15.46(+2.05%)
Aug 03, 2021 747.07 756.69 744.15 755.80 550,242 +9.58(+1.28%)
Aug 02, 2021 747.35 752.22 745.02 746.22 515,592 +2.82(+0.38%)
Jul 30, 2021 737.61 745.30 733.75 743.40 503,504 +1.00(+0.13%)
Jul 29, 2021 738.45 744.51 736.72 742.40 652,725 +5.67(+0.77%)
Jul 28, 2021 727.17 737.87 722.71 736.73 739,267 +13.83(+1.91%)
Jul 27, 2021 728.30 729.25 710.74 722.90 909,009 -8.23(-1.13%)
Jul 26, 2021 735.12 735.89 725.60 731.13 713,604 +5.77(+0.80%)
Jul 23, 2021 725.03 733.74 720.47 725.37 1,103,766 +17.66(+2.50%)
Jul 22, 2021 710.69 717.53 702.15 707.70 975,869 +8.65(+1.24%)
Jul 21, 2021 684.44 699.14 679.36 699.05 1,325,231 +35.83(+5.40%)
Jul 20, 2021 656.25 667.70 652.45 663.23 830,647 +0.05(+0.01%)
Jul 19, 2021 652.39 663.49 651.15 663.18 881,647 -3.32(-0.50%)
Jul 16, 2021 681.48 685.47 665.96 666.49 596,765 -16.02(-2.35%)
Jul 15, 2021 690.88 691.56 675.63 682.51 752,271 -12.19(-1.75%)
Jul 14, 2021 698.06 701.00 691.18 694.70 878,862 +9.78(+1.43%)
Jul 13, 2021 684.75 689.03 682.18 684.91 651,896 -1.35(-0.20%)
Jul 12, 2021 678.69 686.94 677.89 686.26 638,092 +15.95(+2.38%)
Jul 09, 2021 663.15 671.90 658.26 670.31 601,994 +17.14(+2.62%)
Jul 08, 2021 651.00 655.03 644.59 653.18 875,788 -15.99(-2.39%)
Jul 07, 2021 672.91 674.54 663.54 669.17 456,903 +4.18(+0.63%)
Jul 06, 2021 668.45 672.44 656.10 664.99 813,117 -1.62(-0.24%)
Jul 02, 2021 667.53 668.87 662.89 666.61 463,887 +7.98(+1.21%)
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.