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 )

909.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2021 587.41 601.73 586.48 598.26 1,629,813 +15.57(+2.67%)
Mar 30, 2021 581.36 587.51 577.10 582.69 1,105,938 -6.50(-1.10%)
Mar 29, 2021 595.74 597.77 582.84 589.19 1,253,603 -17.12(-2.82%)
Mar 26, 2021 570.48 607.89 570.48 606.32 1,995,322 +40.38(+7.14%)
Mar 25, 2021 553.25 567.72 551.49 565.93 1,123,442 +5.25(+0.94%)
Mar 24, 2021 569.02 576.08 560.12 560.68 2,189,275 +19.10(+3.53%)
Mar 23, 2021 551.90 553.61 538.32 541.58 892,493 -16.59(-2.97%)
Mar 22, 2021 550.08 560.11 546.39 558.17 1,255,718 +27.69(+5.22%)
Mar 19, 2021 527.84 539.86 524.57 530.49 1,449,436 +7.98(+1.53%)
Mar 18, 2021 531.03 535.38 522.35 522.51 815,244 -19.75(-3.64%)
Mar 17, 2021 531.26 548.54 526.07 542.26 868,097 +9.87(+1.85%)
Mar 16, 2021 529.48 538.54 529.07 532.39 672,341 +2.12(+0.40%)
Mar 15, 2021 522.01 530.85 519.43 530.26 601,010 +9.26(+1.78%)
Mar 12, 2021 517.60 522.40 512.25 521.00 737,720 -6.56(-1.24%)
Mar 11, 2021 530.07 531.52 523.30 527.56 1,041,910 +20.42(+4.03%)
Mar 10, 2021 523.93 525.06 504.99 507.14 904,486 -15.69(-3.00%)
Mar 09, 2021 511.32 526.41 508.71 522.83 1,279,309 +36.18(+7.43%)
Mar 08, 2021 510.15 512.80 485.61 486.65 1,218,244 -24.08(-4.72%)
Mar 05, 2021 511.64 514.43 492.61 510.74 1,413,835 +16.03(+3.24%)
Mar 04, 2021 521.21 524.59 486.56 494.71 1,755,972 -32.08(-6.09%)
Mar 03, 2021 547.12 548.44 524.46 526.78 1,038,640 -18.94(-3.47%)
Mar 02, 2021 561.12 561.93 545.58 545.72 718,289 -19.78(-3.50%)
Mar 01, 2021 554.66 566.28 551.26 565.50 701,187 +15.95(+2.90%)
Feb 26, 2021 554.63 555.75 543.36 549.55 976,816 +7.09(+1.31%)
Feb 25, 2021 564.61 568.26 542.35 542.45 1,327,535 -34.15(-5.92%)
Feb 24, 2021 555.60 577.52 548.05 576.60 1,055,682 +18.35(+3.29%)
Feb 23, 2021 551.82 561.26 542.80 558.25 1,036,197 -2.36(-0.42%)
Feb 22, 2021 569.44 571.87 558.67 560.61 775,153 -15.41(-2.67%)
Feb 19, 2021 573.53 582.17 571.16 576.01 847,723 +11.55(+2.05%)
Feb 18, 2021 566.28 571.23 558.23 564.46 739,586 -4.94(-0.87%)
Feb 17, 2021 579.84 579.97 563.47 569.40 851,400 -15.08(-2.58%)
Feb 16, 2021 586.63 589.88 580.63 584.48 641,455 +4.99(+0.86%)
Feb 12, 2021 573.66 582.86 570.92 579.49 755,882 +6.28(+1.10%)
Feb 11, 2021 556.86 573.48 556.08 573.21 1,006,562 +23.86(+4.34%)
Feb 10, 2021 553.75 555.33 542.39 549.35 473,222 +1.35(+0.25%)
Feb 09, 2021 549.01 554.24 548.00 548.01 498,735 +1.45(+0.27%)
Feb 08, 2021 540.71 549.39 540.71 546.55 739,768 +10.84(+2.02%)
Feb 05, 2021 537.79 538.94 533.98 535.71 476,334 -2.55(-0.47%)
Feb 04, 2021 530.04 538.78 527.44 538.26 572,237 +12.14(+2.31%)
Feb 03, 2021 534.24 534.65 525.18 526.12 655,000 -10.26(-1.91%)
Feb 02, 2021 536.65 539.57 532.45 536.38 744,596 -0.86(-0.16%)
Feb 01, 2021 530.47 538.29 527.69 537.24 876,753 +19.61(+3.79%)
Jan 29, 2021 524.23 526.69 511.96 517.64 894,985 -12.66(-2.39%)
Jan 28, 2021 525.34 536.71 520.76 530.29 999,632 +21.89(+4.31%)
Jan 27, 2021 518.42 522.83 506.34 508.40 1,554,137 -23.62(-4.44%)
Jan 26, 2021 545.76 546.21 531.48 532.02 915,688 -18.03(-3.28%)
Jan 25, 2021 544.76 550.64 536.98 550.05 997,458 -1.78(-0.32%)
Jan 22, 2021 546.06 553.06 545.38 551.84 930,380 -1.25(-0.23%)
Jan 21, 2021 550.43 556.05 548.11 553.09 1,313,117 +20.70(+3.89%)
Jan 20, 2021 538.38 540.89 526.36 532.39 1,157,585 -0.12(-0.02%)
Jan 19, 2021 516.51 533.45 514.20 532.50 1,551,370 +21.32(+4.17%)
Jan 15, 2021 515.84 520.24 509.11 511.18 896,945 -16.62(-3.15%)
Jan 14, 2021 513.76 529.50 513.50 527.80 1,496,593 +29.64(+5.95%)
Jan 13, 2021 495.40 499.65 493.62 498.16 530,090 +0.13(+0.03%)
Jan 12, 2021 491.41 498.87 487.93 498.03 672,557 +5.79(+1.18%)
Jan 11, 2021 485.02 493.16 483.98 492.24 726,287 -0.77(-0.16%)
Jan 08, 2021 496.73 498.37 486.19 493.00 757,946 +7.08(+1.46%)
Jan 07, 2021 480.63 487.65 480.19 485.92 966,017 +10.86(+2.29%)
Jan 06, 2021 476.63 484.38 474.59 475.06 1,009,164 -14.67(-3.00%)
Jan 05, 2021 478.87 489.73 478.61 489.73 1,062,021 +5.19(+1.07%)
Jan 04, 2021 484.52 489.14 475.53 484.53 1,576,400 +11.90(+2.52%)
Dec 31, 2020 472.63 472.63 472.63 394,094 -2.12(-0.45%)
Dec 30, 2020 473.03 477.42 472.90 474.75 394,094 +5.72(+1.22%)
Dec 29, 2020 474.31 474.31 467.58 469.04 389,192 +3.65(+0.79%)
Dec 28, 2020 472.07 473.60 463.63 465.38 463,643 -2.76(-0.59%)
Dec 24, 2020 464.13 469.61 462.32 468.15 280,579 +8.21(+1.78%)
Dec 23, 2020 464.12 465.53 459.53 459.94 401,627 -1.51(-0.33%)
Dec 22, 2020 458.83 463.81 458.32 461.45 445,083 +3.80(+0.83%)
Dec 21, 2020 446.02 457.67 445.27 457.65 642,664 -4.83(-1.04%)
Dec 18, 2020 463.69 464.62 459.65 462.48 754,024 -0.06(-0.01%)
Dec 17, 2020 463.92 466.43 461.29 462.54 492,509 +5.59(+1.22%)
Dec 16, 2020 453.51 457.63 450.63 456.94 541,658 +2.16(+0.48%)
Dec 15, 2020 450.14 455.09 447.60 454.78 660,455 +15.81(+3.60%)
Dec 14, 2020 438.35 442.69 438.18 438.98 563,513 +0.35(+0.08%)
Dec 11, 2020 439.77 443.01 437.86 438.63 528,343 -5.01(-1.13%)
Dec 10, 2020 437.19 444.69 435.23 443.64 556,540 +4.76(+1.08%)
Dec 09, 2020 449.45 451.55 436.58 438.88 896,606 -15.19(-3.35%)
Dec 08, 2020 451.51 456.29 450.56 454.07 762,363 -1.12(-0.25%)
Dec 07, 2020 450.19 456.44 449.74 455.20 651,709 +5.17(+1.15%)
Dec 04, 2020 439.96 450.13 439.44 450.02 681,893 +11.13(+2.54%)
Dec 03, 2020 442.87 445.01 438.32 438.89 699,589 +1.84(+0.42%)
Dec 02, 2020 433.33 438.12 430.52 437.05 1,084,196 +1.71(+0.39%)
Dec 01, 2020 433.27 437.76 430.73 435.34 706,934 +11.15(+2.63%)
Nov 30, 2020 426.91 427.64 420.25 424.19 524,774 -0.04(-0.01%)
Nov 27, 2020 416.05 425.15 415.52 424.23 446,202 +13.85(+3.37%)
Nov 25, 2020 410.17 411.54 407.74 410.38 317,934 -0.77(-0.19%)
Nov 24, 2020 412.26 414.38 409.93 411.15 637,909 -2.79(-0.67%)
Nov 23, 2020 414.75 416.35 408.90 413.94 617,984 +3.45(+0.84%)
Nov 20, 2020 410.92 415.15 410.41 410.49 499,449 +0.22(+0.05%)
Nov 19, 2020 404.40 410.28 403.98 410.26 943,254 -0.44(-0.11%)
Nov 18, 2020 411.00 414.14 408.00 410.70 561,001 -2.59(-0.63%)
Nov 17, 2020 411.78 414.23 409.19 413.29 541,311 -0.03(-0.01%)
Nov 16, 2020 406.96 413.45 406.65 413.32 564,743 +6.70(+1.65%)
Nov 13, 2020 406.59 408.35 403.50 406.61 601,300 +6.66(+1.66%)
Nov 12, 2020 406.04 408.15 399.26 399.95 826,341 -5.17(-1.27%)
Nov 11, 2020 394.80 405.69 394.68 405.12 963,073 +18.17(+4.70%)
Nov 10, 2020 396.46 397.42 385.67 386.95 1,365,347 -6.81(-1.73%)
Nov 09, 2020 404.14 407.64 393.75 393.76 1,314,376 +0.09(+0.02%)
Nov 06, 2020 389.66 394.89 385.87 393.67 733,695 +7.80(+2.02%)
Nov 05, 2020 384.91 387.32 381.29 385.87 1,151,097 +14.72(+3.97%)
Nov 04, 2020 362.10 373.05 360.80 371.15 2,529,736 +10.60(+2.94%)
Nov 03, 2020 357.06 364.75 356.48 360.55 839,506 +6.64(+1.88%)
Nov 02, 2020 353.20 356.93 350.53 353.91 921,681 +5.23(+1.50%)
Oct 30, 2020 351.19 353.14 346.56 348.68 850,597 -9.31(-2.60%)
Oct 29, 2020 350.74 360.84 349.66 358.00 837,885 +7.72(+2.20%)
Oct 28, 2020 347.00 352.41 344.99 350.28 987,288 -3.39(-0.96%)
Oct 27, 2020 355.63 357.69 351.82 353.67 1,003,485 -1.08(-0.30%)
Oct 26, 2020 358.67 361.88 351.38 354.75 932,777 -10.69(-2.92%)
Oct 23, 2020 365.70 366.40 361.17 365.43 484,294 +2.95(+0.81%)
Oct 22, 2020 367.88 368.84 362.38 362.48 635,862 -7.24(-1.96%)
Oct 21, 2020 372.28 375.79 369.70 369.72 372,146 -1.89(-0.51%)
Oct 20, 2020 373.41 375.77 370.94 371.61 369,959 -0.34(-0.09%)
Oct 19, 2020 378.59 378.67 370.48 371.95 406,893 -1.54(-0.41%)
Oct 16, 2020 377.21 378.77 372.49 373.48 615,960 +0.32(+0.09%)
Oct 15, 2020 370.49 374.47 367.52 373.16 814,482 -11.06(-2.88%)
Oct 14, 2020 388.68 391.92 381.79 384.23 989,249 -6.87(-1.76%)
Oct 13, 2020 387.59 394.92 384.47 391.10 1,064,368 +5.90(+1.53%)
Oct 12, 2020 381.72 387.09 381.72 385.20 870,565 +9.70(+2.58%)
Oct 09, 2020 372.42 376.45 372.39 375.50 558,777 +7.82(+2.13%)
Oct 08, 2020 363.70 367.74 363.39 367.68 711,561 +4.91(+1.35%)
Oct 07, 2020 361.44 363.47 358.74 362.77 570,720 +5.49(+1.54%)
Oct 06, 2020 361.22 364.29 355.78 357.27 711,344 -11.58(-3.14%)
Oct 05, 2020 362.14 369.14 361.91 368.86 673,416 +11.69(+3.27%)
Oct 02, 2020 359.49 362.69 357.17 357.17 737,060 -11.59(-3.14%)
Oct 01, 2020 362.51 369.38 361.44 368.76 923,533 +12.30(+3.45%)
Sep 30, 2020 355.99 360.31 354.76 356.46 899,135 -4.57(-1.26%)
Sep 29, 2020 357.24 362.85 356.75 361.03 630,647 +2.84(+0.79%)
Sep 28, 2020 353.21 358.61 351.71 358.19 851,471 +10.21(+2.93%)
Sep 25, 2020 340.58 348.58 338.92 347.98 750,216 +0.31(+0.09%)
Sep 24, 2020 342.35 350.98 341.42 347.67 796,071 +2.51(+0.73%)
Sep 23, 2020 352.55 353.87 344.54 345.16 735,419 -6.83(-1.94%)
Sep 22, 2020 351.37 352.44 346.29 352.00 1,006,140 +1.95(+0.56%)
Sep 21, 2020 342.99 350.41 340.34 350.05 681,665 -3.59(-1.02%)
Sep 18, 2020 357.45 358.05 347.45 353.64 944,866 -0.39(-0.11%)
Sep 17, 2020 343.18 354.88 342.82 354.02 933,374 +4.21(+1.20%)
Sep 16, 2020 359.10 360.05 349.79 349.81 1,008,879 -7.60(-2.13%)
Sep 15, 2020 361.56 361.76 356.30 357.41 742,965 +2.23(+0.63%)
Sep 14, 2020 356.95 357.15 352.69 355.18 596,697 +8.41(+2.42%)
Sep 11, 2020 351.37 354.42 345.19 346.77 702,978 +2.15(+0.62%)
Sep 10, 2020 351.64 354.09 342.72 344.62 702,987 -2.29(-0.66%)
Sep 09, 2020 345.56 349.00 341.25 346.91 877,516 +11.60(+3.46%)
Sep 08, 2020 333.39 341.13 331.35 335.31 1,596,584 -19.37(-5.46%)
Sep 04, 2020 352.82 358.13 340.62 354.68 1,249,738 -8.44(-2.32%)
Sep 03, 2020 375.61 375.81 357.25 363.12 1,304,311 -21.56(-5.60%)
Sep 02, 2020 381.94 387.24 376.95 384.67 936,780 +11.19(+3.00%)
Sep 01, 2020 370.79 373.48 369.07 373.48 657,793 +12.28(+3.40%)
Aug 31, 2020 362.88 365.32 360.36 361.20 552,432 -5.11(-1.39%)
Aug 28, 2020 363.08 366.72 361.80 366.31 507,809 +3.14(+0.86%)
Aug 27, 2020 373.31 373.39 360.30 363.17 659,016 -9.36(-2.51%)
Aug 26, 2020 366.91 373.26 366.90 372.54 432,613 +4.91(+1.34%)
Aug 25, 2020 366.15 367.62 363.22 367.62 392,125 +2.74(+0.75%)
Aug 24, 2020 367.06 367.60 361.54 364.88 611,934 +5.67(+1.58%)
Aug 21, 2020 353.45 359.23 352.86 359.22 627,148 -0.05(-0.01%)
Aug 20, 2020 356.73 360.43 355.61 359.26 516,176 -2.67(-0.74%)
Aug 19, 2020 367.20 367.24 360.99 361.94 367,146 -2.20(-0.60%)
Aug 18, 2020 370.31 370.66 363.91 364.14 483,542 -1.25(-0.34%)
Aug 17, 2020 363.60 367.31 363.20 365.38 443,839 +7.15(+2.00%)
Aug 14, 2020 358.21 361.17 356.85 358.23 563,439 -3.53(-0.98%)
Aug 13, 2020 363.52 365.03 360.06 361.76 487,582 -0.05(-0.01%)
Aug 12, 2020 353.88 362.99 352.96 361.81 585,764 +13.03(+3.74%)
Aug 11, 2020 353.35 356.56 348.15 348.78 649,370 -3.96(-1.12%)
Aug 10, 2020 352.11 354.06 347.07 352.74 567,665 -0.64(-0.18%)
Aug 07, 2020 357.88 358.30 349.76 353.38 593,066 -3.05(-0.86%)
Aug 06, 2020 355.29 356.74 351.54 356.43 416,584 +0.69(+0.20%)
Aug 05, 2020 358.14 360.27 353.99 355.73 612,642 -1.76(-0.49%)
Aug 04, 2020 355.65 358.97 355.43 357.49 863,251 +3.59(+1.01%)
Aug 03, 2020 348.50 354.42 347.34 353.90 893,407 +12.44(+3.64%)
Jul 31, 2020 349.40 349.60 338.58 341.45 989,411 -8.70(-2.48%)
Jul 30, 2020 343.51 350.24 342.55 350.15 1,046,849 -1.82(-0.52%)
Jul 29, 2020 352.34 353.46 349.15 351.98 1,498,350 -11.33(-3.12%)
Jul 28, 2020 367.89 368.50 363.14 363.31 518,989 -5.23(-1.42%)
Jul 27, 2020 364.88 370.48 363.21 368.54 1,118,986 +13.61(+3.84%)
Jul 24, 2020 358.14 362.15 354.05 354.93 1,687,313 -15.98(-4.31%)
Jul 23, 2020 376.52 380.54 368.65 370.91 1,026,172 -8.08(-2.13%)
Jul 22, 2020 379.00 380.87 376.23 378.99 735,845 +8.48(+2.29%)
Jul 21, 2020 378.54 378.69 369.86 370.51 854,343 -7.39(-1.96%)
Jul 20, 2020 370.60 378.86 368.83 377.90 1,007,374 +7.62(+2.06%)
Jul 17, 2020 372.06 373.63 366.93 370.29 1,086,270 -1.57(-0.42%)
Jul 16, 2020 361.13 380.20 359.89 371.86 2,320,627 +9.45(+2.61%)
Jul 15, 2020 373.74 374.25 359.59 362.41 1,698,749 -20.66(-5.39%)
Jul 14, 2020 373.22 383.76 372.05 383.07 911,164 +7.93(+2.11%)
Jul 13, 2020 384.06 388.89 374.42 375.14 1,122,575 -6.98(-1.83%)
Jul 10, 2020 385.24 385.35 378.36 382.12 691,168 +1.27(+0.33%)
Jul 09, 2020 381.74 381.96 372.71 380.85 667,351 +1.54(+0.41%)
Jul 08, 2020 375.35 379.30 373.47 379.30 620,823 +10.53(+2.86%)
Jul 07, 2020 372.04 375.13 368.63 368.77 425,648 -3.32(-0.89%)
Jul 06, 2020 372.88 375.98 370.20 372.09 780,076 +11.82(+3.28%)
Jul 02, 2020 360.61 362.84 359.50 360.28 465,440 +5.43(+1.53%)
Jul 01, 2020 355.27 357.35 352.60 354.84 535,248 -0.42(-0.12%)
Jun 30, 2020 349.66 356.12 349.63 355.27 703,006 +3.11(+0.88%)
Jun 29, 2020 350.34 352.44 345.69 352.16 634,622 +2.94(+0.84%)
Jun 26, 2020 354.69 355.43 348.48 349.21 510,814 -4.62(-1.31%)
Jun 25, 2020 349.90 354.21 346.14 353.84 481,636 +4.80(+1.37%)
Jun 24, 2020 352.91 354.81 347.06 349.04 635,542 -4.88(-1.38%)
Jun 23, 2020 357.76 358.91 353.84 353.93 625,833 +2.27(+0.65%)
Jun 22, 2020 349.81 352.27 347.34 351.66 574,636 +3.49(+1.00%)
Jun 19, 2020 352.08 355.38 347.12 348.16 815,272 +1.73(+0.50%)
Jun 18, 2020 347.11 349.25 344.16 346.44 512,447 -3.41(-0.97%)
Jun 17, 2020 348.85 353.07 347.91 349.84 735,901 +10.00(+2.94%)
Jun 16, 2020 339.07 342.69 335.00 339.84 895,151 +1.97(+0.58%)
Jun 15, 2020 325.81 337.87 324.96 337.87 619,779 +6.70(+2.02%)
Jun 12, 2020 334.25 335.22 325.56 331.17 875,459 +9.83(+3.06%)
Jun 11, 2020 328.84 332.86 321.26 321.35 952,361 -14.51(-4.32%)
Jun 10, 2020 338.84 341.16 335.65 335.86 1,033,511 -1.36(-0.40%)
Jun 09, 2020 334.60 340.89 333.21 337.22 763,659 +0.08(+0.02%)
Jun 08, 2020 338.80 339.38 331.21 337.14 1,037,663 -7.69(-2.23%)
Jun 05, 2020 346.55 351.53 343.81 344.83 931,502 +3.97(+1.16%)
Jun 04, 2020 335.79 341.13 334.97 340.87 916,463 +6.57(+1.97%)
Jun 03, 2020 328.70 335.41 327.10 334.29 718,821 +11.17(+3.46%)
Jun 02, 2020 320.19 323.40 317.37 323.12 743,118 +7.72(+2.45%)
Jun 01, 2020 312.65 315.81 312.28 315.40 545,208 -2.68(-0.84%)
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%)
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.