Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

974.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 782.60 786.28 777.11 777.36 242,242 -3.98(-0.51%)
Dec 30, 2021 784.73 789.22 781.13 781.34 421,893 -1.72(-0.22%)
Dec 29, 2021 779.28 786.24 775.66 783.06 414,688 -2.72(-0.35%)
Dec 28, 2021 798.02 798.02 784.15 785.79 561,781 -6.50(-0.82%)
Dec 27, 2021 775.66 794.40 775.62 792.29 540,200 +59.69(+8.15%)
Dec 23, 2021 775.90 786.71 732.60 732.60 508,785 -40.84(-5.28%)
Dec 22, 2021 759.45 773.43 756.72 773.43 547,779 +8.57(+1.12%)
Dec 21, 2021 757.43 788.53 746.97 764.86 859,119 +29.74(+4.05%)
Dec 20, 2021 735.12 738.87 726.89 735.12 662,385 +2.94(+0.40%)
Dec 17, 2021 733.44 740.12 726.41 732.18 1,702,234 -5.01(-0.68%)
Dec 16, 2021 780.15 780.97 735.84 737.19 1,030,372 -36.34(-4.70%)
Dec 15, 2021 746.53 773.90 742.72 773.53 931,263 +36.94(+5.01%)
Dec 14, 2021 736.62 742.38 725.72 736.60 862,346 -9.84(-1.32%)
Dec 13, 2021 762.16 763.40 746.31 746.44 624,123 -16.96(-2.22%)
Dec 10, 2021 758.95 765.16 754.26 763.40 617,223 +9.01(+1.19%)
Dec 09, 2021 767.62 771.38 754.14 754.38 725,790 -30.57(-3.89%)
Dec 08, 2021 784.26 786.01 777.41 784.96 564,787 -3.58(-0.45%)
Dec 07, 2021 788.53 790.31 765.23 788.53 1,006,646 +49.99(+6.77%)
Dec 06, 2021 740.98 743.44 723.91 738.55 1,252,432 -14.77(-1.96%)
Dec 03, 2021 767.43 772.09 741.92 753.32 1,142,542 -17.17(-2.23%)
Dec 02, 2021 765.94 774.29 759.96 770.50 979,224 -14.54(-1.85%)
Dec 01, 2021 793.39 813.04 783.51 785.03 1,230,356 +12.19(+1.58%)
Nov 30, 2021 788.03 801.98 768.58 772.84 1,171,744 -22.94(-2.88%)
Nov 29, 2021 776.26 796.49 771.36 795.78 1,444,167 +63.19(+8.63%)
Nov 26, 2021 768.40 777.15 732.60 732.60 805,301 -50.87(-6.49%)
Nov 24, 2021 763.55 784.53 759.10 783.46 1,276,860 -9.77(-1.23%)
Nov 23, 2021 792.51 800.03 788.03 793.24 1,222,071 -13.04(-1.62%)
Nov 22, 2021 834.83 839.38 805.27 806.27 909,658 -30.68(-3.67%)
Nov 19, 2021 846.40 847.09 834.31 836.95 797,319 -21.43(-2.50%)
Nov 18, 2021 856.72 858.45 854.53 858.38 886,745 +19.20(+2.29%)
Nov 17, 2021 838.93 847.52 837.37 839.19 562,461 +10.21(+1.23%)
Nov 16, 2021 831.43 842.26 827.25 828.97 706,659 -7.54(-0.90%)
Nov 15, 2021 834.83 841.28 832.87 836.51 653,381 +4.97(+0.60%)
Nov 12, 2021 820.19 834.83 815.40 831.54 544,091 +17.81(+2.19%)
Nov 11, 2021 813.62 819.25 809.64 813.73 426,148 +15.17(+1.90%)
Nov 10, 2021 810.04 798.56 754,034 -31.44(-3.79%)
Nov 09, 2021 831.91 835.28 822.14 830.00 692,985 +0.12(+0.01%)
Nov 08, 2021 835.33 836.74 828.00 829.88 745,788 +2.86(+0.35%)
Nov 05, 2021 832.13 834.48 821.78 827.02 753,073 -3.41(-0.41%)
Nov 04, 2021 812.02 833.03 810.03 830.43 1,083,960 +19.99(+2.47%)
Nov 03, 2021 799.10 811.97 791.36 810.44 579,848 +17.58(+2.22%)
Nov 02, 2021 793.16 798.40 792.15 792.87 516,021 +6.50(+0.83%)
Nov 01, 2021 785.84 786.90 775.68 786.37 589,140 -5.29(-0.67%)
Oct 29, 2021 786.15 793.20 783.74 791.66 599,410 -0.30(-0.04%)
Oct 28, 2021 792.86 800.46 789.55 791.96 705,325 +11.87(+1.52%)
Oct 27, 2021 777.22 797.57 776.39 780.09 974,589 +9.51(+1.23%)
Oct 26, 2021 775.61 770.57 761,058 +2.72(+0.35%)
Oct 25, 2021 778.81 782.22 766.46 767.86 806,759 -12.20(-1.56%)
Oct 22, 2021 777.35 775.48 780.06 1,329,488 +13.06(+1.70%)
Oct 21, 2021 744.57 767.00 743.93 767.00 1,111,797 +19.34(+2.59%)
Oct 20, 2021 761.82 764.64 738.44 747.66 1,945,273 -32.39(-4.15%)
Oct 19, 2021 767.60 780.69 765.77 780.05 981,636 +12.41(+1.62%)
Oct 18, 2021 753.88 767.75 752.81 767.64 1,039,223 -1.15(-0.15%)
Oct 15, 2021 760.57 769.02 755.58 768.79 900,923 +10.82(+1.43%)
Oct 14, 2021 749.51 758.31 745.69 757.97 1,408,048 +32.99(+4.55%)
Oct 13, 2021 723.75 729.89 720.68 724.98 1,201,732 +18.86(+2.67%)
Oct 12, 2021 714.84 714.84 703.54 706.12 891,201 +3.08(+0.44%)
Oct 11, 2021 703.91 716.62 702.79 703.04 720,754 -8.16(-1.15%)
Oct 08, 2021 729.79 730.16 710.29 711.20 1,067,532 -16.12(-2.22%)
Oct 07, 2021 725.95 733.99 722.85 727.32 1,300,671 +13.95(+1.95%)
Oct 06, 2021 706.44 715.52 700.24 713.38 998,630 -0.36(-0.05%)
Oct 05, 2021 706.11 723.24 703.75 713.74 1,232,461 +19.56(+2.82%)
Oct 04, 2021 709.87 711.09 690.52 694.18 1,707,377 -28.26(-3.91%)
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.