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 (%)
Jul 30, 2021 740.91 748.63 737.03 746.72 501,264 +1.00(+0.13%)
Jul 29, 2021 741.75 747.84 740.02 745.72 649,821 +5.70(+0.77%)
Jul 28, 2021 730.42 741.17 725.94 740.02 735,978 +13.89(+1.91%)
Jul 27, 2021 731.56 732.51 713.92 726.13 904,965 -8.27(-1.13%)
Jul 26, 2021 738.40 739.18 728.84 734.40 710,429 +5.80(+0.80%)
Jul 23, 2021 728.27 737.02 723.69 728.61 1,098,855 +17.74(+2.50%)
Jul 22, 2021 713.86 720.73 705.29 710.86 971,527 +8.69(+1.24%)
Jul 21, 2021 687.50 702.26 682.40 702.18 1,319,335 +35.99(+5.40%)
Jul 20, 2021 659.19 670.68 655.36 666.19 826,951 +0.05(+0.01%)
Jul 19, 2021 655.30 666.45 654.06 666.14 877,725 -3.33(-0.50%)
Jul 16, 2021 684.53 688.53 668.94 669.47 594,110 -16.09(-2.35%)
Jul 15, 2021 693.97 694.65 678.65 685.56 748,924 -12.24(-1.75%)
Jul 14, 2021 701.18 704.13 694.27 697.80 874,951 +9.83(+1.43%)
Jul 13, 2021 687.81 692.11 685.23 687.98 648,996 -1.35(-0.20%)
Jul 12, 2021 681.72 690.01 680.91 689.33 635,253 +16.02(+2.38%)
Jul 09, 2021 666.11 674.91 661.20 673.31 599,316 +17.21(+2.62%)
Jul 08, 2021 653.91 657.96 647.47 656.10 871,892 -16.06(-2.39%)
Jul 07, 2021 675.92 677.56 666.50 672.16 454,871 +4.20(+0.63%)
Jul 06, 2021 671.44 675.44 659.03 667.96 809,500 -1.63(-0.24%)
Jul 02, 2021 670.51 671.86 665.85 669.59 461,823 +8.02(+1.21%)
Jul 01, 2021 669.30 673.62 656.92 661.57 1,024,376 -11.23(-1.67%)
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%)
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.