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 )

828.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2021 522.97 525.42 510.73 516.39 897,141 -12.63(-2.39%)
Jan 28, 2021 524.08 535.42 519.50 529.02 1,002,040 +21.84(+4.31%)
Jan 27, 2021 517.17 521.57 505.12 507.18 1,557,881 -23.56(-4.44%)
Jan 26, 2021 544.45 544.90 530.20 530.74 917,894 -17.99(-3.28%)
Jan 25, 2021 543.45 549.32 535.69 548.73 999,861 -1.78(-0.32%)
Jan 22, 2021 544.75 551.73 544.07 550.51 932,621 -1.25(-0.23%)
Jan 21, 2021 549.11 554.71 546.79 551.75 1,316,281 +20.65(+3.89%)
Jan 20, 2021 537.09 539.59 525.09 531.11 1,160,374 -0.12(-0.02%)
Jan 19, 2021 515.27 532.17 512.96 531.22 1,555,108 +21.27(+4.17%)
Jan 15, 2021 514.60 518.99 507.88 509.95 899,106 -16.58(-3.15%)
Jan 14, 2021 512.52 528.23 512.26 526.53 1,500,199 +29.57(+5.95%)
Jan 13, 2021 494.21 498.45 492.44 496.96 531,367 +0.13(+0.03%)
Jan 12, 2021 490.23 497.67 486.75 496.83 674,178 +5.78(+1.18%)
Jan 11, 2021 483.85 491.97 482.82 491.05 728,037 -0.76(-0.16%)
Jan 08, 2021 495.54 497.17 485.02 491.82 759,772 +7.07(+1.46%)
Jan 07, 2021 479.47 486.48 479.04 484.75 968,345 +10.84(+2.29%)
Jan 06, 2021 475.49 483.21 473.45 473.91 1,011,595 -14.64(-3.00%)
Jan 05, 2021 477.72 488.55 477.46 488.55 1,064,580 +5.18(+1.07%)
Jan 04, 2021 483.36 487.96 474.39 483.37 1,580,198 +11.87(+2.52%)
Dec 31, 2020 471.50 471.50 471.50 395,044 -2.12(-0.45%)
Dec 30, 2020 471.89 476.27 471.77 473.61 395,044 +5.70(+1.22%)
Dec 29, 2020 473.17 473.17 466.46 467.91 390,129 +3.64(+0.78%)
Dec 28, 2020 470.94 472.46 462.52 464.27 464,760 -2.75(-0.59%)
Dec 24, 2020 463.02 468.48 461.21 467.02 281,255 +8.19(+1.78%)
Dec 23, 2020 463.01 464.41 458.43 458.83 402,595 -1.51(-0.33%)
Dec 22, 2020 457.73 462.70 457.22 460.34 446,155 +3.79(+0.83%)
Dec 21, 2020 444.95 456.57 444.20 456.55 644,212 -4.81(-1.04%)
Dec 18, 2020 462.57 463.50 458.54 461.37 755,841 -0.06(-0.01%)
Dec 17, 2020 462.81 465.31 460.18 461.42 493,695 +5.58(+1.22%)
Dec 16, 2020 452.42 456.53 449.54 455.85 542,963 +2.16(+0.48%)
Dec 15, 2020 449.06 454.00 446.53 453.69 662,046 +15.77(+3.60%)
Dec 14, 2020 437.29 441.62 437.13 437.92 564,871 +0.35(+0.08%)
Dec 11, 2020 438.71 441.94 436.81 437.57 529,616 -5.00(-1.13%)
Dec 10, 2020 436.13 443.62 434.18 442.57 557,881 +4.75(+1.08%)
Dec 09, 2020 448.37 450.46 435.53 437.83 898,766 -15.16(-3.35%)
Dec 08, 2020 450.42 455.19 449.48 452.98 764,200 -1.12(-0.25%)
Dec 07, 2020 449.11 455.34 448.66 454.11 653,280 +5.16(+1.15%)
Dec 04, 2020 438.90 449.05 438.39 448.94 683,536 +11.11(+2.54%)
Dec 03, 2020 441.81 443.94 437.26 437.83 701,275 +1.84(+0.42%)
Dec 02, 2020 432.29 437.07 429.48 436.00 1,086,808 +1.70(+0.39%)
Dec 01, 2020 432.23 436.70 429.69 434.30 708,637 +11.13(+2.63%)
Nov 30, 2020 425.89 426.61 419.25 423.17 526,038 -0.04(-0.01%)
Nov 27, 2020 415.05 424.13 414.52 423.21 447,277 +13.81(+3.37%)
Nov 25, 2020 409.18 410.55 406.75 409.39 318,700 -0.76(-0.19%)
Nov 24, 2020 411.27 413.39 408.95 410.16 639,446 -2.78(-0.67%)
Nov 23, 2020 413.75 415.35 407.92 412.94 619,473 +3.44(+0.84%)
Nov 20, 2020 409.94 414.15 409.43 409.50 500,653 +0.22(+0.05%)
Nov 19, 2020 403.43 409.30 403.00 409.28 945,527 -0.44(-0.11%)
Nov 18, 2020 410.01 413.14 407.02 409.71 562,353 -2.58(-0.63%)
Nov 17, 2020 410.79 413.23 408.20 412.29 542,616 -0.03(-0.01%)
Nov 16, 2020 405.98 412.46 405.67 412.32 566,104 +6.69(+1.65%)
Nov 13, 2020 405.61 407.36 402.53 405.63 602,749 +6.64(+1.66%)
Nov 12, 2020 405.06 407.17 398.31 398.99 828,332 -5.15(-1.27%)
Nov 11, 2020 393.85 404.71 393.73 404.14 965,393 +18.13(+4.70%)
Nov 10, 2020 395.51 396.47 384.74 386.02 1,368,636 -6.80(-1.73%)
Nov 09, 2020 403.17 406.66 392.81 392.81 1,317,543 +0.09(+0.02%)
Nov 06, 2020 388.73 393.94 384.94 392.73 735,463 +7.78(+2.02%)
Nov 05, 2020 383.99 386.38 380.37 384.94 1,153,871 +14.69(+3.97%)
Nov 04, 2020 361.23 372.15 359.94 370.26 2,535,831 +10.58(+2.94%)
Nov 03, 2020 356.20 363.87 355.62 359.68 841,528 +6.62(+1.88%)
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.