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 )

892.32 -9.25 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2021 676.47 678.38 668.67 672.80 787,182 -12.50(-1.82%)
Jun 29, 2021 681.67 686.86 679.97 685.31 410,547 -0.42(-0.06%)
Jun 28, 2021 680.68 687.37 680.43 685.73 640,730 +17.43(+2.61%)
Jun 25, 2021 675.81 677.39 668.06 668.29 442,996 -8.56(-1.26%)
Jun 24, 2021 673.61 679.74 672.64 676.85 481,989 +13.00(+1.96%)
Jun 23, 2021 668.61 671.24 661.81 663.85 537,544 -4.05(-0.61%)
Jun 22, 2021 662.72 669.62 658.60 667.90 556,757 +5.02(+0.76%)
Jun 21, 2021 660.77 664.14 654.84 662.88 580,739 +9.33(+1.43%)
Jun 18, 2021 667.46 669.26 651.11 653.55 1,719,480 -27.03(-3.97%)
Jun 17, 2021 673.31 686.14 673.06 680.58 766,693 -0.22(-0.03%)
Jun 16, 2021 687.62 691.43 675.58 680.80 606,837 -2.66(-0.39%)
Jun 15, 2021 689.12 692.41 678.68 683.46 524,346 -7.35(-1.06%)
Jun 14, 2021 681.25 691.10 677.38 690.81 653,376 +11.98(+1.76%)
Jun 11, 2021 679.97 680.69 673.30 678.83 457,031 -2.83(-0.42%)
Jun 10, 2021 671.36 686.38 668.63 681.66 821,578 +16.90(+2.54%)
Jun 09, 2021 667.12 670.10 663.03 664.77 452,529 +1.81(+0.27%)
Jun 08, 2021 672.64 674.05 658.89 662.96 578,085 -1.22(-0.18%)
Jun 07, 2021 662.42 666.54 658.82 664.17 610,169 -1.29(-0.19%)
Jun 04, 2021 657.18 666.16 655.52 665.46 545,261 +16.96(+2.61%)
Jun 03, 2021 649.93 652.91 642.88 648.50 628,471 -7.99(-1.22%)
Jun 02, 2021 653.01 661.01 651.31 656.49 613,016 +2.23(+0.34%)
Jun 01, 2021 666.86 670.12 651.07 654.26 1,326,761 -3.57(-0.54%)
May 28, 2021 651.56 658.33 649.53 657.83 632,177 +10.11(+1.56%)
May 27, 2021 643.74 650.42 641.73 647.73 670,223 -0.66(-0.10%)
May 26, 2021 649.80 652.06 642.63 648.39 613,053 -6.35(-0.97%)
May 25, 2021 653.65 661.70 649.86 654.74 1,117,933 +12.99(+2.02%)
May 24, 2021 630.60 644.97 628.90 641.75 815,191 +19.22(+3.09%)
May 21, 2021 629.00 630.11 619.57 622.53 870,242 -9.30(-1.47%)
May 20, 2021 616.17 635.22 615.26 631.83 1,116,085 +17.52(+2.85%)
May 19, 2021 592.14 614.51 590.80 614.31 1,077,244 -1.37(-0.22%)
May 18, 2021 624.65 626.95 615.12 615.68 661,986 -3.08(-0.50%)
May 17, 2021 615.39 619.47 607.03 618.76 954,526 -12.09(-1.92%)
May 14, 2021 613.69 634.14 609.08 630.85 1,366,697 +24.03(+3.96%)
May 13, 2021 605.41 612.33 595.84 606.82 1,474,746 +20.66(+3.52%)
May 12, 2021 598.94 603.53 584.59 586.17 1,137,272 -28.03(-4.56%)
May 11, 2021 600.03 617.12 598.56 614.19 915,127 +3.38(+0.55%)
May 10, 2021 631.37 631.71 610.16 610.82 906,079 -30.56(-4.76%)
May 07, 2021 634.76 644.02 630.80 641.38 589,250 +13.86(+2.21%)
May 06, 2021 621.66 627.81 613.48 627.52 634,951 +2.40(+0.38%)
May 05, 2021 625.24 634.96 619.22 625.12 973,728 +12.54(+2.05%)
May 04, 2021 619.07 622.54 599.83 612.58 1,546,076 -24.77(-3.89%)
May 03, 2021 640.54 640.90 630.80 637.34 689,389 +7.99(+1.27%)
Apr 30, 2021 635.35 641.93 627.03 629.36 592,329 -13.96(-2.17%)
Apr 29, 2021 647.02 647.35 635.15 643.32 519,378 -2.78(-0.43%)
Apr 28, 2021 645.24 651.46 642.16 646.10 588,232 -7.25(-1.11%)
Apr 27, 2021 650.95 655.33 642.65 653.35 698,420 +2.30(+0.35%)
Apr 26, 2021 647.67 656.11 647.67 651.05 824,639 -0.46(-0.07%)
Apr 23, 2021 640.16 651.87 639.33 651.51 1,159,531 +23.13(+3.68%)
Apr 22, 2021 644.96 646.61 621.96 628.38 1,269,881 -8.16(-1.28%)
Apr 21, 2021 619.28 636.87 617.54 636.53 2,223,622 +37.43(+6.25%)
Apr 20, 2021 607.93 609.63 595.06 599.10 1,017,244 -12.79(-2.09%)
Apr 19, 2021 619.20 620.77 604.45 611.89 1,172,925 -15.13(-2.41%)
Apr 16, 2021 621.75 629.20 620.02 627.02 623,222 +3.50(+0.56%)
Apr 15, 2021 615.45 624.31 609.37 623.52 1,009,577 +10.78(+1.76%)
Apr 14, 2021 617.29 622.55 608.91 612.74 739,464 +1.82(+0.30%)
Apr 13, 2021 617.25 618.33 605.68 610.93 731,651 -1.27(-0.21%)
Apr 12, 2021 613.30 613.32 602.67 612.20 761,684 -3.78(-0.61%)
Apr 09, 2021 616.00 620.24 610.37 615.98 649,996 -5.40(-0.87%)
Apr 08, 2021 617.57 623.04 614.45 621.38 891,330 +12.93(+2.13%)
Apr 07, 2021 609.02 613.14 604.20 608.44 844,948 -1.40(-0.23%)
Apr 06, 2021 615.09 617.37 600.50 609.84 1,320,248 -12.13(-1.95%)
Apr 05, 2021 632.80 634.12 619.58 621.97 1,575,434 +3.29(+0.53%)
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.