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 31, 2023 720.84 723.78 707.16 716.73 1,359,186 -5.28(-0.73%)
May 30, 2023 736.76 740.73 719.33 722.02 1,423,221 -7.60(-1.04%)
May 26, 2023 710.51 735.95 709.50 729.62 2,369,442 +27.22(+3.87%)
May 25, 2023 695.01 704.89 687.81 702.41 1,946,051 +41.33(+6.25%)
May 24, 2023 662.33 665.09 655.51 661.07 1,166,180 -14.53(-2.15%)
May 23, 2023 684.93 687.44 673.03 675.61 966,998 -17.04(-2.46%)
May 22, 2023 684.94 693.60 682.92 692.65 863,123 +4.60(+0.67%)
May 19, 2023 692.02 693.87 687.89 688.05 957,925 -1.91(-0.28%)
May 18, 2023 669.48 691.27 669.28 689.96 1,471,304 +25.21(+3.79%)
May 17, 2023 651.36 665.64 647.17 664.75 1,172,364 +18.29(+2.83%)
May 16, 2023 647.18 652.23 645.99 646.46 715,934 -3.61(-0.56%)
May 15, 2023 641.34 650.08 639.35 650.07 901,144 +8.11(+1.26%)
May 12, 2023 643.77 645.42 636.60 641.96 378,635 -2.66(-0.41%)
May 11, 2023 645.20 646.69 639.62 644.62 565,499 -6.89(-1.06%)
May 10, 2023 648.77 654.74 646.31 651.51 820,717 +13.97(+2.19%)
May 09, 2023 635.01 638.35 632.81 637.54 772,892 -11.84(-1.82%)
May 08, 2023 646.16 649.38 643.64 649.38 523,359 +4.63(+0.72%)
May 05, 2023 631.22 648.61 628.47 644.75 808,467 +15.14(+2.40%)
May 04, 2023 626.71 633.86 624.45 629.61 619,208 +0.31(+0.05%)
May 03, 2023 628.50 639.12 625.31 629.30 587,795 +0.68(+0.11%)
May 02, 2023 627.45 632.05 623.14 628.62 744,247 -1.14(-0.18%)
May 01, 2023 629.56 633.73 628.60 629.75 473,564 +0.20(+0.03%)
Apr 28, 2023 623.63 630.03 619.34 629.56 832,612 +7.53(+1.21%)
Apr 27, 2023 614.63 624.06 605.75 622.03 1,139,911 +19.91(+3.31%)
Apr 26, 2023 606.68 608.08 599.22 602.12 857,071 +3.30(+0.55%)
Apr 25, 2023 619.29 619.29 598.82 598.82 1,420,920 -21.37(-3.45%)
Apr 24, 2023 633.48 633.96 619.74 620.19 1,447,896 -7.01(-1.12%)
Apr 21, 2023 628.22 629.84 620.60 627.20 993,499 +0.89(+0.14%)
Apr 20, 2023 618.19 632.54 618.19 626.31 1,712,327 +9.86(+1.60%)
Apr 19, 2023 617.60 620.75 609.81 616.45 2,291,807 -19.50(-3.07%)
Apr 18, 2023 637.30 640.84 629.46 635.95 920,127 +4.24(+0.67%)
Apr 17, 2023 631.42 634.74 625.03 631.71 1,554,176 -26.85(-4.08%)
Apr 14, 2023 657.78 664.93 651.81 658.56 656,612 +0.78(+0.12%)
Apr 13, 2023 654.74 663.19 652.28 657.78 1,131,554 +10.63(+1.64%)
Apr 12, 2023 661.34 664.30 646.20 647.15 907,284 -5.05(-0.77%)
Apr 11, 2023 661.83 665.02 651.41 652.21 796,418 -1.85(-0.28%)
Apr 10, 2023 642.48 654.40 638.09 654.05 696,417 +4.47(+0.69%)
Apr 06, 2023 650.75 657.57 647.81 649.59 687,479 -6.70(-1.02%)
Apr 05, 2023 656.05 657.16 649.77 656.29 860,245 -5.17(-0.78%)
Apr 04, 2023 668.13 673.79 658.42 661.46 888,068 -4.80(-0.72%)
Apr 03, 2023 667.06 667.99 659.74 666.26 664,599 -6.64(-0.99%)
Mar 31, 2023 667.35 675.35 665.90 672.91 690,481 +3.98(+0.60%)
Mar 30, 2023 667.46 672.83 665.79 668.92 902,630 +17.36(+2.66%)
Mar 29, 2023 642.12 657.54 641.03 651.56 1,114,279 +19.19(+3.03%)
Mar 28, 2023 636.72 637.23 625.13 632.38 802,462 -4.29(-0.67%)
Mar 27, 2023 647.86 649.94 635.68 636.67 809,689 -3.44(-0.54%)
Mar 24, 2023 648.53 651.39 632.41 640.11 852,698 -16.44(-2.50%)
Mar 23, 2023 650.20 666.21 647.43 656.55 1,184,579 +23.52(+3.72%)
Mar 22, 2023 635.63 653.76 632.21 633.03 966,303 -1.74(-0.27%)
Mar 21, 2023 644.24 648.31 627.92 634.77 858,491 -4.15(-0.65%)
Mar 20, 2023 638.89 640.90 631.77 638.92 945,825 +12.50(+1.99%)
Mar 17, 2023 626.45 631.08 619.62 626.42 1,122,117 +3.09(+0.50%)
Mar 16, 2023 593.86 623.79 592.12 623.33 1,075,956 +23.60(+3.93%)
Mar 15, 2023 593.83 602.11 589.77 599.73 1,058,043 -13.45(-2.19%)
Mar 14, 2023 610.41 613.34 604.27 613.19 854,273 +15.34(+2.57%)
Mar 13, 2023 586.32 605.94 583.13 597.85 978,319 +3.53(+0.59%)
Mar 10, 2023 607.06 610.27 592.56 594.32 1,055,702 -3.49(-0.58%)
Mar 09, 2023 610.00 616.74 597.63 597.81 994,457 -14.49(-2.37%)
Mar 08, 2023 604.79 613.44 602.05 612.30 1,093,330 +10.17(+1.69%)
Mar 07, 2023 612.25 614.61 598.36 602.13 1,044,719 -11.72(-1.91%)
Mar 06, 2023 620.13 625.85 612.74 613.85 1,428,592 -16.22(-2.57%)
Mar 03, 2023 618.18 630.36 614.64 630.07 1,036,185 +13.06(+2.12%)
Mar 02, 2023 599.37 617.93 596.31 617.01 805,055 +9.11(+1.50%)
Mar 01, 2023 613.95 615.98 604.94 607.90 802,420 -2.75(-0.45%)
Feb 28, 2023 605.43 618.08 603.14 610.65 1,397,016 -14.18(-2.27%)
Feb 27, 2023 624.17 632.04 619.08 624.83 813,801 +13.54(+2.22%)
Feb 24, 2023 612.33 617.51 605.70 611.29 1,007,451 -19.49(-3.09%)
Feb 23, 2023 634.77 635.51 619.50 630.77 1,105,229 +13.72(+2.22%)
Feb 22, 2023 625.31 628.12 613.32 617.05 1,028,829 -5.51(-0.88%)
Feb 21, 2023 630.70 636.56 622.31 622.56 1,034,081 -21.90(-3.40%)
Feb 17, 2023 643.29 650.45 639.96 644.46 1,163,154 -4.30(-0.66%)
Feb 16, 2023 651.15 660.54 647.93 648.76 954,890 -20.30(-3.03%)
Feb 15, 2023 654.23 669.71 653.42 669.05 691,399 -0.66(-0.10%)
Feb 14, 2023 654.12 673.17 649.67 669.71 1,024,239 +8.64(+1.31%)
Feb 13, 2023 651.57 665.30 649.78 661.07 602,122 +12.25(+1.89%)
Feb 10, 2023 645.60 649.64 641.20 648.83 740,310 -7.69(-1.17%)
Feb 09, 2023 665.40 674.46 654.43 656.52 693,031 +1.32(+0.20%)
Feb 08, 2023 663.77 667.15 653.78 655.19 772,725 -15.75(-2.35%)
Feb 07, 2023 651.68 675.85 651.68 670.94 1,250,013 +16.56(+2.53%)
Feb 06, 2023 658.28 661.67 651.93 654.38 792,192 -15.99(-2.39%)
Feb 03, 2023 669.22 683.95 668.71 670.37 1,029,836 -16.70(-2.43%)
Feb 02, 2023 687.42 689.09 675.63 687.07 1,335,421 +17.77(+2.66%)
Feb 01, 2023 650.56 675.77 646.97 669.30 1,290,251 +17.45(+2.68%)
Jan 31, 2023 642.36 651.87 638.49 651.85 812,426 +10.39(+1.62%)
Jan 30, 2023 641.16 649.28 638.81 641.46 1,226,072 -16.85(-2.56%)
Jan 27, 2023 658.12 668.89 657.61 658.31 1,266,899 -16.29(-2.41%)
Jan 26, 2023 672.62 675.62 658.73 674.60 1,613,776 +2.34(+0.35%)
Jan 25, 2023 648.02 673.73 646.11 672.26 1,589,823 +11.36(+1.72%)
Jan 24, 2023 657.65 663.88 650.94 660.89 1,078,990 -5.94(-0.89%)
Jan 23, 2023 649.10 667.08 647.91 666.83 1,844,458 +26.81(+4.19%)
Jan 20, 2023 629.41 641.75 625.57 640.02 1,050,725 +18.35(+2.95%)
Jan 19, 2023 645.70 646.76 618.49 621.67 1,553,997 -21.74(-3.38%)
Jan 18, 2023 664.36 666.91 642.67 643.41 1,167,271 -5.82(-0.90%)
Jan 17, 2023 642.24 653.96 642.24 649.24 914,738 -1.48(-0.23%)
Jan 13, 2023 640.50 651.75 639.90 650.71 658,635 +7.03(+1.09%)
Jan 12, 2023 642.58 647.36 626.20 643.68 1,340,151 +7.77(+1.22%)
Jan 11, 2023 626.90 636.36 624.68 635.91 817,246 +11.14(+1.78%)
Jan 10, 2023 614.16 625.16 613.15 624.77 884,593 +11.90(+1.94%)
Jan 09, 2023 605.64 623.79 604.46 612.88 1,366,605 +25.07(+4.27%)
Jan 06, 2023 567.50 590.54 559.56 587.80 1,040,132 +30.17(+5.41%)
Jan 05, 2023 557.69 565.75 554.90 557.63 720,685 -5.43(-0.97%)
Jan 04, 2023 563.03 567.68 553.43 563.06 1,101,870 +20.97(+3.87%)
Jan 03, 2023 553.64 556.47 538.34 542.09 684,461 +3.07(+0.57%)
Dec 30, 2022 533.50 539.04 529.47 539.02 712,904 -4.94(-0.91%)
Dec 29, 2022 533.84 547.81 532.80 543.97 852,453 +19.56(+3.73%)
Dec 28, 2022 529.40 534.43 521.81 524.41 618,022 -5.46(-1.03%)
Dec 27, 2022 538.62 539.06 529.21 529.87 813,425 -14.00(-2.57%)
Dec 23, 2022 539.43 544.55 535.15 543.87 611,304 -4.52(-0.82%)
Dec 22, 2022 563.28 563.28 539.36 548.39 1,375,984 -24.86(-4.34%)
Dec 21, 2022 561.32 576.01 559.58 573.24 807,955 +17.75(+3.19%)
Dec 20, 2022 554.59 561.21 553.51 555.50 856,614 -5.38(-0.96%)
Dec 19, 2022 566.24 568.01 555.02 560.87 919,020 -5.63(-0.99%)
Dec 16, 2022 569.41 577.78 558.04 566.51 2,129,224 -11.86(-2.05%)
Dec 15, 2022 594.80 596.57 576.31 578.36 1,441,021 -29.12(-4.79%)
Dec 14, 2022 614.03 618.23 601.63 607.48 1,182,854 -12.24(-1.98%)
Dec 13, 2022 634.23 634.61 609.17 619.72 1,352,054 +18.03(+3.00%)
Dec 12, 2022 588.75 601.61 587.69 601.69 830,405 +12.12(+2.06%)
Dec 09, 2022 594.79 602.86 588.29 589.57 882,660 -9.07(-1.51%)
Dec 08, 2022 583.83 601.17 579.66 598.63 1,032,553 +5.47(+0.92%)
Dec 07, 2022 584.15 595.78 582.65 593.17 885,787 +8.19(+1.40%)
Dec 06, 2022 595.29 596.22 578.84 584.98 850,390 -7.63(-1.29%)
Dec 05, 2022 596.87 598.90 585.31 592.62 885,598 -4.85(-0.81%)
Dec 02, 2022 592.13 599.18 588.88 597.47 729,677 -5.47(-0.91%)
Dec 01, 2022 603.39 608.17 593.18 602.94 1,262,875 +3.10(+0.52%)
Nov 30, 2022 577.34 600.13 569.09 599.85 1,590,819 +28.90(+5.06%)
Nov 29, 2022 576.14 579.01 568.92 570.95 569,991 -4.46(-0.77%)
Nov 28, 2022 585.70 589.99 572.52 575.40 1,070,736 -8.38(-1.44%)
Nov 25, 2022 588.81 589.76 583.79 583.79 414,528 -11.85(-1.99%)
Nov 23, 2022 587.08 601.70 587.08 595.63 887,038 +7.54(+1.28%)
Nov 22, 2022 573.80 588.41 566.41 588.10 1,096,482 +15.70(+2.74%)
Nov 21, 2022 573.29 575.85 567.27 572.39 861,054 -12.70(-2.17%)
Nov 18, 2022 591.46 591.77 576.84 585.09 1,130,962 +4.07(+0.70%)
Nov 17, 2022 561.22 582.42 561.21 581.02 931,633 +12.16(+2.14%)
Nov 16, 2022 575.58 576.00 566.00 568.85 1,437,926 -20.49(-3.48%)
Nov 15, 2022 598.50 600.04 578.56 589.34 1,690,735 +19.38(+3.40%)
Nov 14, 2022 566.96 582.27 566.07 569.96 1,830,289 +1.36(+0.24%)
Nov 11, 2022 553.15 570.75 550.89 568.60 2,010,150 +15.44(+2.79%)
Nov 10, 2022 524.27 554.18 513.27 553.16 3,565,586 +70.36(+14.57%)
Nov 09, 2022 487.78 497.36 482.26 482.80 1,320,137 -13.94(-2.81%)
Nov 08, 2022 491.47 499.11 484.38 496.74 2,347,615 +19.93(+4.18%)
Nov 07, 2022 468.37 478.83 463.22 476.81 1,448,668 +14.20(+3.07%)
Nov 04, 2022 456.06 463.22 448.15 462.61 1,609,672 +28.67(+6.61%)
Nov 03, 2022 434.80 440.68 431.17 433.94 1,638,996 -5.00(-1.14%)
Nov 02, 2022 462.26 438.87 438.94 1,924,147 -28.57(-6.11%)
Nov 01, 2022 475.37 475.66 465.03 467.50 773,128 +2.91(+0.63%)
Oct 31, 2022 471.10 472.91 463.84 464.59 1,081,439 -16.48(-3.43%)
Oct 28, 2022 462.08 481.75 461.12 481.08 1,460,281 +14.53(+3.11%)
Oct 27, 2022 474.11 481.49 466.14 466.55 1,093,329 -9.52(-2.00%)
Oct 26, 2022 468.06 487.98 466.39 476.07 1,911,724 -1.89(-0.40%)
Oct 25, 2022 470.56 487.54 470.43 477.96 2,081,028 +12.82(+2.76%)
Oct 24, 2022 462.64 468.20 451.99 465.13 2,429,474 +10.56(+2.32%)
Oct 21, 2022 433.18 455.21 430.45 454.57 2,803,061 +24.55(+5.71%)
Oct 20, 2022 424.11 441.48 421.68 430.03 2,126,009 +13.03(+3.12%)
Oct 19, 2022 409.00 424.69 403.59 417.00 2,475,043 +24.62(+6.27%)
Oct 18, 2022 400.63 402.39 386.68 392.38 1,345,886 +6.66(+1.73%)
Oct 17, 2022 387.93 392.98 382.39 385.72 1,439,928 +12.87(+3.45%)
Oct 14, 2022 397.68 398.90 372.33 372.85 1,757,392 -25.84(-6.48%)
Oct 13, 2022 358.86 403.92 357.13 398.68 2,828,868 +6.95(+1.77%)
Oct 12, 2022 397.12 398.22 390.92 391.73 1,298,685 -1.21(-0.31%)
Oct 11, 2022 405.69 405.81 387.48 392.94 2,078,299 -21.96(-5.29%)
Oct 10, 2022 426.72 426.88 409.46 414.90 1,406,819 -12.17(-2.85%)
Oct 07, 2022 439.10 441.29 425.57 427.06 1,436,237 -27.42(-6.03%)
Oct 06, 2022 457.58 466.32 453.84 454.48 941,328 -7.03(-1.52%)
Oct 05, 2022 449.37 466.89 445.54 461.51 1,213,501 +4.11(+0.90%)
Oct 04, 2022 453.57 460.01 448.23 457.40 1,987,305 +32.88(+7.74%)
Oct 03, 2022 416.58 428.30 414.05 424.53 1,476,597 +16.06(+3.93%)
Sep 30, 2022 407.14 420.96 407.09 408.47 1,103,204 -12.22(-2.91%)
Sep 29, 2022 418.56 421.61 412.29 420.69 1,160,728 -13.23(-3.05%)
Sep 28, 2022 419.08 436.07 416.16 433.92 973,093 +7.81(+1.83%)
Sep 27, 2022 431.58 435.18 419.43 426.11 890,893 +2.44(+0.58%)
Sep 26, 2022 426.90 433.47 422.01 423.67 1,183,317 -5.24(-1.22%)
Sep 23, 2022 426.42 429.70 420.27 428.91 1,385,280 -4.82(-1.11%)
Sep 22, 2022 443.23 444.70 431.82 433.73 968,921 -13.65(-3.05%)
Sep 21, 2022 453.90 468.28 447.32 447.38 796,085 -6.92(-1.52%)
Sep 20, 2022 451.35 458.80 449.78 454.31 922,062 -9.00(-1.94%)
Sep 19, 2022 452.04 465.15 452.04 463.31 657,371 +3.80(+0.83%)
Sep 16, 2022 454.38 464.37 452.29 459.51 929,633 +1.57(+0.34%)
Sep 15, 2022 464.71 470.44 455.23 457.94 867,723 -12.24(-2.60%)
Sep 14, 2022 469.07 473.55 463.30 470.18 674,908 +6.88(+1.49%)
Sep 13, 2022 475.98 480.33 460.85 463.30 1,208,182 -33.27(-6.70%)
Sep 12, 2022 498.37 502.53 491.38 496.56 1,058,627 +3.87(+0.78%)
Sep 09, 2022 487.31 494.84 487.09 492.70 1,030,238 +17.95(+3.78%)
Sep 08, 2022 457.74 475.38 456.48 474.75 959,171 +5.97(+1.27%)
Sep 07, 2022 461.12 473.00 457.89 468.78 758,013 +6.65(+1.44%)
Sep 06, 2022 461.58 469.97 454.64 462.13 1,013,504 +2.69(+0.58%)
Sep 02, 2022 471.91 478.83 458.29 459.45 1,164,742 -2.69(-0.58%)
Sep 01, 2022 470.00 471.08 453.25 462.13 1,693,377 -19.69(-4.09%)
Aug 31, 2022 492.55 493.27 478.64 481.82 950,907 -3.03(-0.62%)
Aug 30, 2022 498.16 499.24 479.38 484.85 1,023,355 -6.75(-1.37%)
Aug 29, 2022 497.93 502.88 491.13 491.60 766,836 -9.89(-1.97%)
Aug 26, 2022 530.61 530.79 500.34 501.49 1,250,463 -29.31(-5.52%)
Aug 25, 2022 513.71 531.27 513.12 530.80 771,147 +14.06(+2.72%)
Aug 24, 2022 514.20 521.79 513.08 516.74 492,986 -0.30(-0.06%)
Aug 23, 2022 511.38 520.58 510.85 517.04 602,748 +5.59(+1.09%)
Aug 22, 2022 520.52 522.05 510.02 511.45 808,977 -24.77(-4.62%)
Aug 19, 2022 547.96 549.59 535.41 536.23 808,020 -15.77(-2.86%)
Aug 18, 2022 548.05 556.55 546.10 552.00 590,409 +3.95(+0.72%)
Aug 17, 2022 549.84 556.61 542.76 548.05 677,920 -9.25(-1.66%)
Aug 16, 2022 557.02 562.85 549.75 557.29 708,721 -8.12(-1.44%)
Aug 15, 2022 559.68 568.05 558.48 565.41 796,310 -1.00(-0.18%)
Aug 12, 2022 553.30 568.41 552.81 566.42 825,224 +13.33(+2.41%)
Aug 11, 2022 556.37 564.84 551.82 553.09 847,213 -3.58(-0.64%)
Aug 10, 2022 549.46 556.71 541.35 556.67 1,095,648 +24.73(+4.65%)
Aug 09, 2022 541.97 543.15 524.90 531.94 1,157,706 -31.32(-5.56%)
Aug 08, 2022 568.42 572.91 555.63 563.26 712,462 -4.49(-0.79%)
Aug 05, 2022 562.16 569.98 556.60 567.75 782,261 -10.96(-1.89%)
Aug 04, 2022 573.51 582.93 571.47 578.71 691,316 +5.90(+1.03%)
Aug 03, 2022 559.22 576.55 558.48 572.81 841,675 +17.91(+3.23%)
Aug 02, 2022 551.45 562.01 548.18 554.90 893,016 -12.31(-2.17%)
Aug 01, 2022 562.39 572.02 558.18 567.21 912,616 +3.64(+0.65%)
Jul 29, 2022 550.83 566.00 548.91 563.57 1,237,805 +13.47(+2.45%)
Jul 28, 2022 537.44 550.33 530.53 550.10 1,245,603 +14.25(+2.66%)
Jul 27, 2022 523.52 539.45 522.51 535.85 1,132,375 +21.59(+4.20%)
Jul 26, 2022 518.06 519.62 508.73 514.25 1,048,712 -14.52(-2.75%)
Jul 25, 2022 525.29 533.38 522.05 528.77 1,216,616 +4.62(+0.88%)
Jul 22, 2022 532.15 536.50 519.22 524.15 1,488,048 -7.86(-1.48%)
Jul 21, 2022 519.97 532.97 514.67 532.01 2,325,396 +27.32(+5.41%)
Jul 20, 2022 483.57 506.98 481.32 504.69 2,338,635 +15.76(+3.22%)
Jul 19, 2022 475.70 491.43 474.89 488.93 1,441,377 +24.41(+5.25%)
Jul 18, 2022 474.46 477.62 461.60 464.52 1,058,937 -2.11(-0.45%)
Jul 15, 2022 456.59 466.78 451.80 466.63 1,661,890 +18.38(+4.10%)
Jul 14, 2022 433.83 450.20 426.33 448.26 1,096,009 +9.70(+2.21%)
Jul 13, 2022 422.34 443.39 421.18 438.55 1,072,616 +12.28(+2.88%)
Jul 12, 2022 432.24 436.04 423.71 426.27 864,196 -4.48(-1.04%)
Jul 11, 2022 441.06 441.65 429.62 430.75 760,778 -13.63(-3.07%)
Jul 08, 2022 436.20 446.69 432.32 444.38 753,659 +1.03(+0.23%)
Jul 07, 2022 430.46 444.23 430.35 443.35 1,427,817 +22.58(+5.37%)
Jul 06, 2022 425.05 429.31 417.30 420.77 1,492,755 -3.45(-0.81%)
Jul 05, 2022 411.26 424.85 404.87 424.22 2,832,572 -17.10(-3.87%)
Jul 01, 2022 446.69 449.30 435.06 441.32 1,600,464 -25.56(-5.47%)
Jun 30, 2022 465.18 475.46 455.34 466.88 882,708 -8.57(-1.80%)
Jun 29, 2022 481.81 484.36 472.90 475.45 863,786 -5.68(-1.18%)
Jun 28, 2022 498.44 501.75 480.28 481.13 863,548 -17.30(-3.47%)
Jun 27, 2022 505.23 507.27 496.09 498.43 709,957 -7.08(-1.40%)
Jun 24, 2022 489.61 505.80 488.87 505.51 925,328 +29.20(+6.13%)
Jun 23, 2022 474.75 478.19 467.05 476.31 753,377 +0.00(+0.00%)
Jun 22, 2022 477.24 487.24 473.31 476.31 862,752 -8.68(-1.79%)
Jun 21, 2022 479.73 488.42 479.23 485.00 1,102,240 +20.60(+4.44%)
Jun 17, 2022 458.66 469.56 453.11 464.39 1,358,224 +5.10(+1.11%)
Jun 16, 2022 470.68 474.89 456.69 459.29 1,246,136 -36.48(-7.36%)
Jun 15, 2022 489.93 502.51 484.65 495.77 857,808 +13.89(+2.88%)
Jun 14, 2022 484.45 489.19 475.28 481.88 984,044 -2.36(-0.49%)
Jun 13, 2022 488.63 492.99 482.32 484.24 1,421,790 -27.58(-5.39%)
Jun 10, 2022 521.99 525.07 509.57 511.82 947,080 -20.33(-3.82%)
Jun 09, 2022 548.83 553.96 532.09 532.15 671,365 -24.56(-4.41%)
Jun 08, 2022 562.75 567.02 551.88 556.71 617,361 -9.39(-1.66%)
Jun 07, 2022 554.04 567.09 552.49 566.09 488,241 +5.22(+0.93%)
Jun 06, 2022 568.64 572.42 558.66 560.87 492,515 +7.89(+1.43%)
Jun 03, 2022 556.43 559.07 550.28 552.99 541,223 -16.57(-2.91%)
Jun 02, 2022 553.74 570.32 552.17 569.56 682,096 +16.56(+2.99%)
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.