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 )

880.90 -28.87 (-3.17%)
Streaming Delayed Price Updated: 12:48 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 (%)
Aug 31, 2021 820.04 820.41 803.94 809.61 596,042 -6.37(-0.78%)
Aug 30, 2021 816.31 819.30 813.22 815.97 506,199 +6.48(+0.80%)
Aug 27, 2021 791.35 811.29 790.88 809.49 678,124 +21.36(+2.71%)
Aug 26, 2021 785.53 792.88 781.54 788.13 463,120 +2.98(+0.38%)
Aug 25, 2021 785.68 790.49 782.36 785.14 484,715 +2.20(+0.28%)
Aug 24, 2021 783.42 784.99 779.03 782.95 475,335 -5.84(-0.74%)
Aug 23, 2021 772.67 789.64 772.22 788.79 744,769 +22.78(+2.97%)
Aug 20, 2021 763.00 768.63 756.12 766.01 522,456 +6.48(+0.85%)
Aug 19, 2021 740.44 761.96 739.80 759.53 528,873 +8.80(+1.17%)
Aug 18, 2021 754.38 763.29 750.31 750.72 465,782 -3.99(-0.53%)
Aug 17, 2021 759.77 761.35 748.73 754.72 497,617 -10.48(-1.37%)
Aug 16, 2021 765.67 768.72 757.81 765.19 439,085 -1.57(-0.21%)
Aug 13, 2021 757.22 767.38 754.70 766.77 467,941 +7.67(+1.01%)
Aug 12, 2021 766.51 766.51 756.70 759.10 786,796 -7.92(-1.03%)
Aug 11, 2021 768.88 771.02 759.44 767.02 433,741 -0.07(-0.01%)
Aug 10, 2021 773.21 774.62 761.78 767.09 606,639 +0.59(+0.08%)
Aug 09, 2021 767.99 769.96 763.50 766.49 490,933 +5.25(+0.69%)
Aug 06, 2021 762.43 765.05 757.96 761.25 573,104 -11.15(-1.44%)
Aug 05, 2021 782.85 782.98 768.09 772.39 744,646 -0.71(-0.09%)
Aug 04, 2021 769.73 776.11 765.64 773.10 647,989 +15.50(+2.05%)
Aug 03, 2021 748.86 758.50 745.92 757.60 548,933 +9.60(+1.28%)
Aug 02, 2021 749.13 754.02 746.79 748.00 514,366 +2.83(+0.38%)
Jul 30, 2021 739.37 747.08 735.50 745.17 502,306 +1.00(+0.13%)
Jul 29, 2021 740.21 746.29 738.48 744.17 651,172 +5.68(+0.77%)
Jul 28, 2021 728.90 739.63 724.43 738.49 737,509 +13.86(+1.91%)
Jul 27, 2021 730.04 730.99 712.44 724.63 906,847 -8.25(-1.13%)
Jul 26, 2021 736.87 737.65 727.33 732.88 711,907 +5.78(+0.80%)
Jul 23, 2021 726.75 735.49 722.19 727.10 1,101,141 +17.71(+2.50%)
Jul 22, 2021 712.38 719.24 703.83 709.39 973,548 +8.67(+1.24%)
Jul 21, 2021 686.07 700.81 680.98 700.72 1,322,079 +35.91(+5.40%)
Jul 20, 2021 657.82 669.29 654.00 664.81 828,671 +0.05(+0.01%)
Jul 19, 2021 653.94 665.07 652.70 664.76 879,550 -3.32(-0.50%)
Jul 16, 2021 683.11 687.10 667.55 668.08 595,346 -16.06(-2.35%)
Jul 15, 2021 692.52 693.21 677.24 684.14 750,482 -12.22(-1.75%)
Jul 14, 2021 699.73 702.67 692.83 696.35 876,771 +9.81(+1.43%)
Jul 13, 2021 686.38 690.67 683.81 686.55 650,346 -1.35(-0.20%)
Jul 12, 2021 680.31 688.58 679.50 687.90 636,574 +15.99(+2.38%)
Jul 09, 2021 664.73 673.51 659.83 671.91 600,562 +17.18(+2.62%)
Jul 08, 2021 652.55 656.60 646.13 654.73 873,705 -16.03(-2.39%)
Jul 07, 2021 674.52 676.15 665.12 670.76 455,817 +4.19(+0.63%)
Jul 06, 2021 670.05 674.04 657.66 666.58 811,183 -1.62(-0.24%)
Jul 02, 2021 669.12 670.46 664.47 668.20 462,784 +8.00(+1.21%)
Jul 01, 2021 667.91 672.22 655.55 660.20 1,026,506 -11.21(-1.67%)
Jun 30, 2021 675.06 676.98 667.28 671.41 788,819 -12.48(-1.82%)
Jun 29, 2021 680.26 685.43 678.56 683.88 411,401 -0.42(-0.06%)
Jun 28, 2021 679.27 685.95 679.02 684.30 642,063 +17.40(+2.61%)
Jun 25, 2021 674.41 675.99 666.67 666.91 443,917 -8.54(-1.26%)
Jun 24, 2021 672.21 678.33 671.24 675.45 482,991 +12.98(+1.96%)
Jun 23, 2021 667.22 669.84 660.43 662.48 538,662 -4.04(-0.61%)
Jun 22, 2021 661.35 668.23 657.24 666.52 557,915 +5.01(+0.76%)
Jun 21, 2021 659.40 662.77 653.49 661.50 581,947 +9.31(+1.43%)
Jun 18, 2021 666.07 667.87 649.76 652.19 1,723,056 -26.98(-3.97%)
Jun 17, 2021 671.91 684.71 671.66 679.17 768,288 -0.21(-0.03%)
Jun 16, 2021 686.19 690.00 674.18 679.39 608,099 -2.65(-0.39%)
Jun 15, 2021 687.70 690.97 677.27 682.04 525,436 -7.34(-1.06%)
Jun 14, 2021 679.83 689.67 675.97 689.38 654,735 +11.95(+1.76%)
Jun 11, 2021 678.56 679.28 671.90 677.42 457,982 -2.83(-0.42%)
Jun 10, 2021 669.97 684.95 667.25 680.25 823,287 +16.86(+2.54%)
Jun 09, 2021 665.73 668.71 661.66 663.39 453,470 +1.81(+0.27%)
Jun 08, 2021 671.24 672.65 657.52 661.58 579,287 -1.22(-0.18%)
Jun 07, 2021 661.05 665.16 657.45 662.80 611,438 -1.28(-0.19%)
Jun 04, 2021 655.82 664.78 654.16 664.08 546,395 +16.92(+2.61%)
Jun 03, 2021 648.58 651.55 641.54 647.16 629,778 -7.97(-1.22%)
Jun 02, 2021 651.66 659.64 649.96 655.13 614,291 +2.23(+0.34%)
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.