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 )

872.47 -37.30 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 314.16 318.54 313.00 318.08 672,936 +9.21(+2.98%)
May 28, 2020 310.12 317.67 308.33 308.87 826,669 +1.39(+0.45%)
May 27, 2020 307.93 308.52 300.32 307.48 837,184 -1.28(-0.42%)
May 26, 2020 311.28 314.10 308.30 308.77 559,820 +0.48(+0.16%)
May 22, 2020 305.01 308.42 303.42 308.29 378,526 +0.36(+0.12%)
May 21, 2020 311.41 313.21 306.30 307.93 662,145 -6.42(-2.04%)
May 20, 2020 307.20 314.95 306.54 314.35 1,124,042 +18.72(+6.33%)
May 19, 2020 293.28 301.17 293.20 295.63 712,142 +1.31(+0.45%)
May 18, 2020 287.37 295.93 287.34 294.32 1,032,793 +11.92(+4.22%)
May 15, 2020 282.60 285.95 280.04 282.39 991,586 -9.66(-3.31%)
May 14, 2020 276.25 293.23 273.49 292.06 1,343,405 +8.03(+2.83%)
May 13, 2020 288.14 291.02 280.67 284.03 1,183,746 -2.32(-0.81%)
May 12, 2020 294.79 295.29 285.97 286.34 498,110 -7.49(-2.55%)
May 11, 2020 288.25 295.19 288.00 293.83 532,208 -0.01(-0.00%)
May 08, 2020 289.81 293.95 289.06 293.84 705,049 +4.64(+1.61%)
May 07, 2020 287.61 289.71 284.34 289.20 592,082 +7.42(+2.63%)
May 06, 2020 283.70 285.52 280.71 281.78 572,235 +3.43(+1.23%)
May 05, 2020 274.47 282.84 274.47 278.35 851,071 +4.99(+1.83%)
May 04, 2020 269.90 273.41 266.39 273.36 1,074,139 +3.98(+1.48%)
May 01, 2020 274.02 274.02 268.55 269.38 893,691 -9.05(-3.25%)
Apr 30, 2020 290.91 291.07 277.11 278.43 876,774 -14.75(-5.03%)
Apr 29, 2020 286.02 294.19 285.11 293.18 1,002,810 +11.86(+4.22%)
Apr 28, 2020 287.27 287.27 281.00 281.31 551,126 +0.50(+0.18%)
Apr 27, 2020 283.60 284.54 280.21 280.81 713,805 -0.91(-0.32%)
Apr 24, 2020 279.84 282.32 276.06 281.72 480,875 +3.76(+1.35%)
Apr 23, 2020 279.44 285.41 276.91 277.96 760,592 -5.35(-1.89%)
Apr 22, 2020 278.53 283.79 276.83 283.31 620,631 +13.33(+4.94%)
Apr 21, 2020 274.76 276.18 267.56 269.98 691,278 -10.08(-3.60%)
Apr 20, 2020 280.12 286.23 279.92 280.05 531,065 -3.91(-1.38%)
Apr 17, 2020 289.34 289.51 282.00 283.96 936,114 +3.12(+1.11%)
Apr 16, 2020 278.37 280.98 274.86 280.84 1,261,985 +9.52(+3.51%)
Apr 15, 2020 265.97 273.29 264.17 271.32 1,548,874 -6.19(-2.23%)
Apr 14, 2020 275.64 283.11 273.78 277.50 1,770,586 +14.24(+5.41%)
Apr 13, 2020 263.98 265.23 261.25 263.26 821,860 -2.60(-0.98%)
Apr 09, 2020 271.06 273.86 264.24 265.87 758,803 -1.70(-0.64%)
Apr 08, 2020 267.04 270.22 263.56 267.56 928,396 +5.75(+2.20%)
Apr 07, 2020 269.29 270.16 260.28 261.81 799,824 +1.40(+0.54%)
Apr 06, 2020 249.72 261.99 249.16 260.41 840,791 +25.47(+10.84%)
Apr 03, 2020 236.33 238.19 232.89 234.94 595,131 -2.56(-1.08%)
Apr 02, 2020 234.23 242.00 232.67 237.50 821,056 -1.66(-0.69%)
Apr 01, 2020 243.12 247.49 237.60 239.16 745,226 -12.13(-4.83%)
Mar 31, 2020 257.52 257.97 248.76 251.29 918,555 -6.14(-2.38%)
Mar 30, 2020 253.15 259.45 250.38 257.43 1,189,476 +14.80(+6.10%)
Mar 27, 2020 251.84 253.28 241.85 242.63 1,580,910 -22.36(-8.44%)
Mar 26, 2020 252.50 266.18 251.27 264.99 1,060,540 +13.28(+5.28%)
Mar 25, 2020 250.36 261.57 241.99 251.71 1,261,155 +1.79(+0.72%)
Mar 24, 2020 244.27 250.23 240.88 249.92 1,486,458 +25.99(+11.61%)
Mar 23, 2020 216.42 226.00 213.87 223.93 1,802,770 +16.38(+7.89%)
Mar 20, 2020 216.25 227.94 207.06 207.56 2,412,387 +1.99(+0.97%)
Mar 19, 2020 197.67 210.57 192.66 205.57 1,701,894 +16.37(+8.65%)
Mar 18, 2020 204.92 217.34 183.69 189.20 3,260,225 -39.72(-17.35%)
Mar 17, 2020 222.39 230.49 216.12 228.92 1,710,145 +8.62(+3.92%)
Mar 16, 2020 211.93 238.40 201.33 220.29 1,558,480 -26.50(-10.74%)
Mar 13, 2020 247.66 247.66 224.59 246.79 2,745,769 +15.56(+6.73%)
Mar 12, 2020 235.72 244.78 228.16 231.23 2,894,072 -22.47(-8.86%)
Mar 11, 2020 261.74 263.48 250.26 253.70 1,242,919 -15.00(-5.58%)
Mar 10, 2020 267.00 269.26 254.52 268.70 1,769,133 +15.22(+6.01%)
Mar 09, 2020 254.95 265.44 253.43 253.47 1,832,129 -23.24(-8.40%)
Mar 06, 2020 273.21 276.84 270.17 276.72 1,195,782 -0.13(-0.05%)
Mar 05, 2020 279.53 284.24 274.73 276.85 1,513,810 -12.83(-4.43%)
Mar 04, 2020 280.83 290.05 278.51 289.68 1,342,554 +16.62(+6.09%)
Mar 03, 2020 281.35 285.11 271.06 273.06 1,995,282 -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.