Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 187.94 188.40 184.56 186.31 829,298 -0.43(-0.23%)
May 30, 2018 186.64 188.20 185.80 186.73 615,607 +1.42(+0.77%)
May 29, 2018 185.70 188.14 184.23 185.31 690,273 -5.21(-2.74%)
May 25, 2018 190.52 190.52 190.52 0 +0.26(+0.13%)
May 24, 2018 189.82 190.51 188.18 190.27 343,395 +0.60(+0.31%)
May 23, 2018 187.70 189.67 187.25 189.67 759,224 -2.22(-1.15%)
May 22, 2018 192.31 192.92 190.95 191.89 489,334 +0.03(+0.01%)
May 21, 2018 191.68 192.22 190.34 191.86 1,149,467 +4.90(+2.62%)
May 18, 2018 190.23 190.57 186.34 186.96 1,057,714 -4.77(-2.49%)
May 17, 2018 192.79 193.42 190.64 191.74 553,500 -0.47(-0.25%)
May 16, 2018 190.39 192.29 190.26 192.21 518,184 +2.80(+1.48%)
May 15, 2018 190.51 190.68 187.25 189.41 601,286 -1.90(-1.00%)
May 14, 2018 190.83 192.96 190.71 191.32 429,413 +2.97(+1.58%)
May 11, 2018 189.37 190.06 187.86 188.34 427,488 -2.15(-1.13%)
May 10, 2018 188.85 190.54 188.53 190.50 437,375 +2.96(+1.58%)
May 09, 2018 184.62 187.67 184.40 187.54 546,983 +3.87(+2.10%)
May 08, 2018 182.61 184.16 182.03 183.67 890,689 -0.96(-0.52%)
May 07, 2018 184.59 185.26 183.81 184.63 602,008 -0.60(-0.32%)
May 04, 2018 181.19 185.98 180.71 185.23 832,151 +2.62(+1.43%)
May 03, 2018 182.39 183.61 179.96 182.61 1,676,310 +2.28(+1.27%)
May 02, 2018 181.15 182.08 179.98 180.33 537,769 -1.04(-0.57%)
May 01, 2018 178.59 181.67 178.09 181.37 511,259 +2.83(+1.59%)
Apr 30, 2018 179.65 180.21 177.76 178.54 681,926 -3.13(-1.72%)
Apr 27, 2018 184.25 184.25 181.12 181.66 1,171,227 -2.12(-1.15%)
Apr 26, 2018 182.15 184.07 181.55 183.79 932,231 +3.78(+2.10%)
Apr 25, 2018 181.88 182.05 178.75 180.01 881,915 -2.25(-1.23%)
Apr 24, 2018 184.11 185.09 180.02 182.26 1,221,698 +2.56(+1.43%)
Apr 23, 2018 182.62 183.41 179.06 179.69 860,534 -1.60(-0.88%)
Apr 20, 2018 182.99 184.08 180.61 181.29 1,841,059 -1.95(-1.07%)
Apr 19, 2018 191.14 191.24 182.38 183.24 2,793,731 -10.54(-5.44%)
Apr 18, 2018 196.06 196.06 190.66 193.78 1,810,602 -5.99(-3.00%)
Apr 17, 2018 195.81 200.35 195.21 199.77 1,312,698 +5.63(+2.90%)
Apr 16, 2018 195.02 195.33 193.07 194.14 882,272 +0.99(+0.51%)
Apr 13, 2018 193.32 194.56 192.38 193.15 560,072 -0.55(-0.29%)
Apr 12, 2018 193.36 194.72 192.61 193.71 1,112,063 +0.65(+0.34%)
Apr 11, 2018 191.73 194.14 191.49 193.06 910,813 +0.00(+0.00%)
Apr 10, 2018 192.00 194.49 189.72 193.06 943,342 +6.59(+3.54%)
Apr 09, 2018 185.97 190.26 184.92 186.46 824,140 +3.66(+2.00%)
Apr 06, 2018 185.49 187.16 182.22 182.80 892,112 -3.80(-2.04%)
Apr 05, 2018 187.32 188.72 185.28 186.60 916,938 +0.39(+0.21%)
Apr 04, 2018 180.01 186.26 179.85 186.21 1,815,269 -1.10(-0.59%)
Apr 03, 2018 185.59 187.93 184.46 187.31 1,241,045 +5.99(+3.30%)
Apr 02, 2018 185.47 187.06 179.04 181.32 750,785 -5.17(-2.77%)
Mar 29, 2018 186.49 186.49 186.49 0 +3.78(+2.07%)
Mar 28, 2018 185.49 187.06 181.44 182.71 2,956,321 -5.41(-2.88%)
Mar 27, 2018 194.59 195.28 186.79 188.12 726,076 -6.73(-3.45%)
Mar 26, 2018 192.55 194.92 189.81 194.84 827,055 +7.83(+4.19%)
Mar 23, 2018 193.03 193.73 186.93 187.01 1,223,315 -5.27(-2.74%)
Mar 22, 2018 197.31 199.13 192.03 192.28 1,073,566 -8.46(-4.22%)
Mar 21, 2018 200.14 202.87 199.44 200.74 495,547 +1.06(+0.53%)
Mar 20, 2018 197.75 201.28 197.69 199.68 841,523 -0.14(-0.07%)
Mar 19, 2018 200.99 201.08 197.26 199.82 1,132,083 -1.23(-0.61%)
Mar 16, 2018 200.56 201.54 199.64 201.05 875,143 -0.36(-0.18%)
Mar 15, 2018 201.28 202.38 199.82 201.41 745,864 +2.73(+1.38%)
Mar 14, 2018 199.44 199.56 196.71 198.67 780,841 +3.30(+1.69%)
Mar 13, 2018 199.84 200.62 194.53 195.38 699,366 -3.08(-1.55%)
Mar 12, 2018 198.08 199.82 197.54 198.46 839,815 +1.78(+0.90%)
Mar 09, 2018 194.79 197.13 194.35 196.68 686,864 +4.12(+2.14%)
Mar 08, 2018 194.37 194.63 191.88 192.56 488,011 -0.97(-0.50%)
Mar 07, 2018 193.87 190.51 193.53 1,392,976 +3.01(+1.58%)
Mar 06, 2018 187.87 191.03 187.18 190.51 1,638,471 +4.22(+2.26%)
Mar 05, 2018 182.88 187.46 182.57 186.29 777,994 +4.49(+2.47%)
Mar 02, 2018 178.92 182.10 177.60 181.81 741,033 +1.54(+0.85%)
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.