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 )

918.97 +16.46 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 780.96 784.63 775.47 775.72 242,752 -3.98(-0.51%)
Dec 30, 2021 783.08 787.56 779.49 779.70 422,783 -1.71(-0.22%)
Dec 29, 2021 777.64 784.59 774.03 781.41 415,563 -2.72(-0.35%)
Dec 28, 2021 796.34 796.34 782.50 784.13 562,966 -6.49(-0.82%)
Dec 27, 2021 774.03 792.73 773.99 790.62 541,339 +59.57(+8.15%)
Dec 23, 2021 774.26 785.06 731.05 731.05 509,858 -40.75(-5.28%)
Dec 22, 2021 757.86 771.81 755.13 771.81 548,934 +8.56(+1.12%)
Dec 21, 2021 755.84 786.88 745.40 763.25 860,930 +29.68(+4.05%)
Dec 20, 2021 733.57 737.31 725.36 733.57 663,782 +2.93(+0.40%)
Dec 17, 2021 731.90 738.56 724.88 730.64 1,705,824 -5.00(-0.68%)
Dec 16, 2021 778.51 779.33 734.29 735.64 1,032,545 -36.27(-4.70%)
Dec 15, 2021 744.96 772.27 741.15 771.90 933,227 +36.86(+5.01%)
Dec 14, 2021 735.07 740.81 724.19 735.04 864,164 -9.82(-1.32%)
Dec 13, 2021 760.55 761.79 744.74 744.87 625,439 -16.92(-2.22%)
Dec 10, 2021 757.35 763.55 752.67 761.79 618,524 +8.99(+1.19%)
Dec 09, 2021 766.00 769.75 752.55 752.80 727,320 -30.51(-3.89%)
Dec 08, 2021 782.61 784.36 775.77 783.30 565,978 -3.57(-0.45%)
Dec 07, 2021 786.88 788.64 763.62 786.88 1,008,769 +49.88(+6.77%)
Dec 06, 2021 739.42 741.88 722.39 736.99 1,255,074 -14.74(-1.96%)
Dec 03, 2021 765.82 770.46 740.36 751.74 1,144,952 -17.14(-2.23%)
Dec 02, 2021 764.33 772.66 758.36 768.88 981,289 -14.51(-1.85%)
Dec 01, 2021 791.72 811.33 781.86 783.38 1,232,950 +12.17(+1.58%)
Nov 30, 2021 786.37 800.29 766.96 771.21 1,174,215 -22.90(-2.88%)
Nov 29, 2021 774.62 794.81 769.73 794.11 1,447,213 +63.06(+8.63%)
Nov 26, 2021 766.78 775.51 731.05 731.05 807,000 -50.76(-6.49%)
Nov 24, 2021 761.95 782.88 757.50 781.81 1,279,552 -9.75(-1.23%)
Nov 23, 2021 790.85 798.35 786.37 791.57 1,224,648 -13.01(-1.62%)
Nov 22, 2021 833.08 837.62 803.57 804.58 911,576 -30.61(-3.67%)
Nov 19, 2021 844.62 845.30 832.56 835.19 799,000 -21.39(-2.50%)
Nov 18, 2021 854.92 856.64 852.73 856.58 888,615 +19.16(+2.29%)
Nov 17, 2021 837.17 845.74 835.61 837.42 563,647 +10.19(+1.23%)
Nov 16, 2021 829.68 840.49 825.51 827.23 708,150 -7.52(-0.90%)
Nov 15, 2021 833.08 839.51 831.12 834.75 654,759 +4.96(+0.60%)
Nov 12, 2021 818.46 833.08 813.68 829.79 545,238 +17.77(+2.19%)
Nov 11, 2021 811.90 817.52 807.94 812.02 427,046 +15.14(+1.90%)
Nov 10, 2021 808.34 796.88 755,624 -31.37(-3.79%)
Nov 09, 2021 830.16 833.52 820.41 828.25 694,446 +0.12(+0.01%)
Nov 08, 2021 833.57 834.98 826.25 828.13 747,361 +2.86(+0.35%)
Nov 05, 2021 830.38 832.72 820.05 825.28 754,661 -3.40(-0.41%)
Nov 04, 2021 810.31 831.27 808.33 828.68 1,086,246 +19.95(+2.47%)
Nov 03, 2021 797.41 810.26 789.70 808.74 581,071 +17.54(+2.22%)
Nov 02, 2021 791.49 796.72 790.49 791.20 517,109 +6.48(+0.83%)
Nov 01, 2021 784.19 785.25 774.05 784.71 590,383 -5.28(-0.67%)
Oct 29, 2021 784.50 791.53 782.09 789.99 600,675 -0.30(-0.04%)
Oct 28, 2021 791.20 798.78 787.89 790.29 706,812 +11.85(+1.52%)
Oct 27, 2021 775.59 795.89 774.75 778.45 976,644 +9.50(+1.23%)
Oct 26, 2021 773.98 768.95 762,663 +2.71(+0.35%)
Oct 25, 2021 777.17 780.57 764.85 766.24 808,460 -12.18(-1.56%)
Oct 22, 2021 775.71 773.85 778.42 1,332,292 +13.03(+1.70%)
Oct 21, 2021 743.00 765.38 742.36 765.38 1,114,142 +19.30(+2.59%)
Oct 20, 2021 760.21 763.03 736.89 746.08 1,949,376 -32.32(-4.15%)
Oct 19, 2021 765.99 779.05 764.16 778.41 983,706 +12.38(+1.62%)
Oct 18, 2021 752.29 766.13 751.22 766.02 1,041,415 -1.15(-0.15%)
Oct 15, 2021 758.97 767.40 753.99 767.17 902,822 +10.80(+1.43%)
Oct 14, 2021 747.93 756.71 744.12 756.38 1,411,017 +32.92(+4.55%)
Oct 13, 2021 722.22 728.35 719.16 723.46 1,204,267 +18.82(+2.67%)
Oct 12, 2021 713.33 713.33 702.06 704.63 893,080 +3.07(+0.44%)
Oct 11, 2021 702.43 715.11 701.31 701.56 722,274 -8.14(-1.15%)
Oct 08, 2021 728.26 728.63 708.79 709.71 1,069,783 -16.08(-2.22%)
Oct 07, 2021 724.42 732.45 721.33 725.79 1,303,413 +13.92(+1.95%)
Oct 06, 2021 704.96 714.01 698.76 711.87 1,000,736 -0.36(-0.05%)
Oct 05, 2021 704.62 721.72 702.27 712.23 1,235,060 +19.51(+2.82%)
Oct 04, 2021 708.38 709.60 689.07 692.72 1,710,978 -28.20(-3.91%)
Oct 01, 2021 724.02 724.02 707.86 720.92 1,214,599 -3.10(-0.43%)
Sep 30, 2021 733.01 740.85 721.39 724.02 1,112,136 -5.27(-0.72%)
Sep 29, 2021 762.90 764.09 728.02 729.29 2,279,943 -28.91(-3.81%)
Sep 28, 2021 772.46 776.83 751.30 758.20 2,458,907 -53.59(-6.60%)
Sep 27, 2021 819.53 824.00 809.59 811.79 1,094,425 -32.57(-3.86%)
Sep 24, 2021 842.94 848.77 840.76 844.36 525,517 -10.65(-1.25%)
Sep 23, 2021 852.68 863.70 852.56 855.01 765,719 +14.62(+1.74%)
Sep 22, 2021 827.84 847.11 825.54 840.39 688,571 +9.73(+1.17%)
Sep 21, 2021 835.78 838.09 820.71 830.66 931,700 +13.60(+1.66%)
Sep 20, 2021 815.26 821.68 806.33 817.07 1,154,775 -18.57(-2.22%)
Sep 17, 2021 850.46 850.66 828.40 835.64 1,718,940 -26.69(-3.09%)
Sep 16, 2021 852.44 864.73 850.79 862.33 835,051 -1.96(-0.23%)
Sep 15, 2021 862.01 864.95 854.68 864.29 823,030 +1.69(+0.20%)
Sep 14, 2021 858.93 870.70 854.91 862.60 1,006,627 +15.89(+1.88%)
Sep 13, 2021 844.74 847.65 836.79 846.71 654,638 +12.02(+1.44%)
Sep 10, 2021 846.42 850.71 833.26 834.69 1,170,671 +5.22(+0.63%)
Sep 09, 2021 831.39 838.47 828.11 829.47 660,595 -4.36(-0.52%)
Sep 08, 2021 833.46 835.69 825.99 833.83 735,780 -3.67(-0.44%)
Sep 07, 2021 840.92 844.41 833.61 837.50 803,667 +3.56(+0.43%)
Sep 03, 2021 824.63 838.68 824.63 833.94 718,523 -3.09(-0.37%)
Sep 02, 2021 828.16 837.78 824.96 837.03 768,638 +18.57(+2.27%)
Sep 01, 2021 815.10 826.76 813.13 818.46 598,937 +8.87(+1.10%)
Aug 31, 2021 820.02 820.39 803.92 809.58 596,060 -6.37(-0.78%)
Aug 30, 2021 816.29 819.27 813.20 815.95 506,214 +6.48(+0.80%)
Aug 27, 2021 791.32 811.26 790.86 809.47 678,144 +21.36(+2.71%)
Aug 26, 2021 785.51 792.86 781.52 788.11 463,134 +2.98(+0.38%)
Aug 25, 2021 785.66 790.47 782.33 785.12 484,729 +2.20(+0.28%)
Aug 24, 2021 783.40 784.97 779.01 782.92 475,349 -5.84(-0.74%)
Aug 23, 2021 772.64 789.62 772.20 788.77 744,791 +22.78(+2.97%)
Aug 20, 2021 762.97 768.61 756.10 765.99 522,471 +6.48(+0.85%)
Aug 19, 2021 740.42 761.93 739.78 759.50 528,888 +8.81(+1.17%)
Aug 18, 2021 754.36 763.26 750.29 750.70 465,796 -3.99(-0.53%)
Aug 17, 2021 759.75 761.33 748.71 754.69 497,631 -10.48(-1.37%)
Aug 16, 2021 765.65 768.70 757.78 765.17 439,098 -1.57(-0.21%)
Aug 13, 2021 757.20 767.36 754.67 766.74 467,954 +7.67(+1.01%)
Aug 12, 2021 766.49 766.49 756.68 759.08 786,819 -7.92(-1.03%)
Aug 11, 2021 768.86 771.00 759.42 767.00 433,753 -0.07(-0.01%)
Aug 10, 2021 773.19 774.60 761.76 767.07 606,657 +0.59(+0.08%)
Aug 09, 2021 767.97 769.94 763.48 766.47 490,947 +5.25(+0.69%)
Aug 06, 2021 762.41 765.02 757.94 761.22 573,121 -11.15(-1.44%)
Aug 05, 2021 782.83 782.96 768.07 772.37 744,667 -0.71(-0.09%)
Aug 04, 2021 769.71 776.08 765.62 773.08 648,007 +15.50(+2.05%)
Aug 03, 2021 748.83 758.47 745.90 757.58 548,949 +9.60(+1.28%)
Aug 02, 2021 749.11 753.99 746.77 747.98 514,381 +2.83(+0.38%)
Jul 30, 2021 739.35 747.05 735.48 745.15 502,321 +1.00(+0.13%)
Jul 29, 2021 740.18 746.27 738.46 744.15 651,191 +5.68(+0.77%)
Jul 28, 2021 728.88 739.61 724.41 738.46 737,530 +13.86(+1.91%)
Jul 27, 2021 730.02 730.97 712.42 724.61 906,874 -8.25(-1.13%)
Jul 26, 2021 736.85 737.63 727.31 732.86 711,927 +5.78(+0.80%)
Jul 23, 2021 726.73 735.47 722.17 727.07 1,101,173 +17.71(+2.50%)
Jul 22, 2021 712.36 719.22 703.81 709.37 973,576 +8.67(+1.24%)
Jul 21, 2021 686.05 700.78 680.96 700.70 1,322,117 +35.91(+5.40%)
Jul 20, 2021 657.80 669.27 653.98 664.79 828,695 +0.05(+0.01%)
Jul 19, 2021 653.92 665.05 652.68 664.74 879,576 -3.32(-0.50%)
Jul 16, 2021 683.09 687.08 667.53 668.06 595,363 -16.06(-2.35%)
Jul 15, 2021 692.50 693.19 677.22 684.12 750,503 -12.22(-1.75%)
Jul 14, 2021 699.71 702.65 692.81 696.33 876,797 +9.81(+1.43%)
Jul 13, 2021 686.36 690.65 683.79 686.53 650,365 -1.35(-0.20%)
Jul 12, 2021 680.29 688.56 679.48 687.88 636,593 +15.99(+2.38%)
Jul 09, 2021 664.71 673.49 659.81 671.89 600,580 +17.18(+2.62%)
Jul 08, 2021 652.53 656.58 646.11 654.72 873,730 -16.03(-2.39%)
Jul 07, 2021 674.50 676.13 665.10 670.75 455,830 +4.19(+0.63%)
Jul 06, 2021 670.03 674.02 657.64 666.56 811,207 -1.62(-0.24%)
Jul 02, 2021 669.10 670.44 664.45 668.18 462,797 +8.00(+1.21%)
Jul 01, 2021 667.89 672.20 655.54 660.18 1,026,536 -11.20(-1.67%)
Jun 30, 2021 675.04 676.96 667.26 671.39 788,842 -12.48(-1.82%)
Jun 29, 2021 680.24 685.41 678.54 683.87 411,413 -0.42(-0.06%)
Jun 28, 2021 679.25 685.93 679.00 684.28 642,081 +17.39(+2.61%)
Jun 25, 2021 674.39 675.97 666.65 666.89 443,930 -8.54(-1.26%)
Jun 24, 2021 672.19 678.31 671.22 675.43 483,005 +12.97(+1.96%)
Jun 23, 2021 667.20 669.82 660.41 662.46 538,678 -4.04(-0.61%)
Jun 22, 2021 661.33 668.21 657.22 666.50 557,931 +5.01(+0.76%)
Jun 21, 2021 659.38 662.75 653.47 661.48 581,964 +9.31(+1.43%)
Jun 18, 2021 666.05 667.85 649.74 652.17 1,723,106 -26.98(-3.97%)
Jun 17, 2021 671.89 684.69 671.64 679.15 768,310 -0.21(-0.03%)
Jun 16, 2021 686.17 689.98 674.16 679.37 608,117 -2.65(-0.39%)
Jun 15, 2021 687.67 690.95 677.25 682.02 525,451 -7.34(-1.06%)
Jun 14, 2021 679.81 689.65 675.96 689.36 654,754 +11.95(+1.76%)
Jun 11, 2021 678.54 679.26 671.88 677.40 457,995 -2.83(-0.42%)
Jun 10, 2021 669.95 684.93 667.23 680.23 823,311 +16.86(+2.54%)
Jun 09, 2021 665.71 668.68 661.64 663.37 453,483 +1.81(+0.27%)
Jun 08, 2021 671.22 672.63 657.50 661.56 579,304 -1.22(-0.18%)
Jun 07, 2021 661.03 665.14 657.43 662.78 611,456 -1.28(-0.19%)
Jun 04, 2021 655.80 664.76 654.14 664.06 546,411 +16.92(+2.61%)
Jun 03, 2021 648.56 651.53 641.52 647.14 629,797 -7.97(-1.22%)
Jun 02, 2021 651.64 659.62 649.94 655.11 614,308 +2.23(+0.34%)
Jun 01, 2021 665.46 668.72 649.70 652.88 1,329,559 -3.57(-0.54%)
May 28, 2021 650.19 656.95 648.16 656.45 633,510 +10.09(+1.56%)
May 27, 2021 642.39 649.05 640.38 646.36 671,637 -0.66(-0.10%)
May 26, 2021 648.43 650.69 641.28 647.02 614,345 -6.34(-0.97%)
May 25, 2021 652.27 660.31 648.49 653.36 1,120,291 +12.96(+2.02%)
May 24, 2021 629.27 643.61 627.58 640.39 816,910 +19.17(+3.09%)
May 21, 2021 627.67 628.78 618.27 621.22 872,077 -9.28(-1.47%)
May 20, 2021 614.88 633.88 613.96 630.50 1,118,439 +17.48(+2.85%)
May 19, 2021 590.89 613.21 589.56 613.02 1,079,516 -1.37(-0.22%)
May 18, 2021 623.34 625.63 613.83 614.39 663,382 -3.07(-0.50%)
May 17, 2021 614.10 618.16 605.75 617.46 956,539 -12.06(-1.92%)
May 14, 2021 612.40 632.80 607.80 629.52 1,369,580 +23.98(+3.96%)
May 13, 2021 604.14 611.04 594.58 605.54 1,477,857 +20.61(+3.52%)
May 12, 2021 597.68 602.26 583.36 584.93 1,139,671 -27.97(-4.56%)
May 11, 2021 598.77 615.82 597.30 612.90 917,057 +3.37(+0.55%)
May 10, 2021 630.04 630.38 608.88 609.53 907,990 -30.50(-4.76%)
May 07, 2021 633.43 642.67 629.47 640.03 590,493 +13.83(+2.21%)
May 06, 2021 620.36 626.49 612.19 626.20 636,290 +2.39(+0.38%)
May 05, 2021 623.92 633.62 617.92 623.81 975,782 +12.52(+2.05%)
May 04, 2021 617.77 621.23 598.57 611.29 1,549,336 -24.71(-3.89%)
May 03, 2021 639.19 639.55 629.47 636.00 690,842 +7.97(+1.27%)
Apr 30, 2021 634.01 640.58 625.71 628.03 593,578 -13.93(-2.17%)
Apr 29, 2021 645.66 645.99 633.81 641.97 520,473 -2.77(-0.43%)
Apr 28, 2021 643.88 650.09 640.81 644.74 589,473 -7.24(-1.11%)
Apr 27, 2021 649.58 653.95 641.30 651.98 699,892 +2.30(+0.35%)
Apr 26, 2021 646.31 654.73 646.31 649.68 826,378 -0.45(-0.07%)
Apr 23, 2021 638.81 650.50 637.99 650.14 1,161,976 +23.08(+3.68%)
Apr 22, 2021 643.61 645.25 620.65 627.05 1,272,559 -8.14(-1.28%)
Apr 21, 2021 617.98 635.53 616.24 635.20 2,228,311 +37.36(+6.25%)
Apr 20, 2021 606.65 608.35 593.81 597.84 1,019,390 -12.76(-2.09%)
Apr 19, 2021 617.90 619.47 603.18 610.60 1,175,399 -15.10(-2.41%)
Apr 16, 2021 620.44 627.88 618.71 625.70 624,536 +3.49(+0.56%)
Apr 15, 2021 614.16 623.00 608.09 622.21 1,011,706 +10.76(+1.76%)
Apr 14, 2021 615.99 621.24 607.63 611.45 741,023 +1.81(+0.30%)
Apr 13, 2021 615.95 617.02 604.41 609.64 733,194 -1.27(-0.21%)
Apr 12, 2021 612.01 612.02 601.40 610.91 763,290 -3.77(-0.61%)
Apr 09, 2021 614.70 618.93 609.09 614.68 651,367 -5.39(-0.87%)
Apr 08, 2021 616.27 621.73 613.16 620.07 893,210 +12.91(+2.13%)
Apr 07, 2021 607.74 611.85 602.93 607.16 846,730 -1.40(-0.23%)
Apr 06, 2021 613.80 616.07 599.23 608.56 1,323,032 -12.10(-1.95%)
Apr 05, 2021 631.47 632.78 618.27 620.66 1,578,757 +3.28(+0.53%)
Apr 01, 2021 600.61 619.69 600.56 617.37 1,969,169 +19.13(+3.20%)
Mar 31, 2021 587.39 601.72 586.46 598.25 1,629,860 +15.57(+2.67%)
Mar 30, 2021 581.35 587.49 577.08 582.67 1,105,970 -6.50(-1.10%)
Mar 29, 2021 595.73 597.75 582.82 589.17 1,253,640 -17.12(-2.82%)
Mar 26, 2021 570.46 607.88 570.46 606.30 1,995,380 +40.38(+7.14%)
Mar 25, 2021 553.23 567.70 551.47 565.92 1,123,474 +5.25(+0.94%)
Mar 24, 2021 569.00 576.06 560.10 560.67 2,189,339 +19.10(+3.53%)
Mar 23, 2021 551.89 553.59 538.30 541.57 892,519 -16.59(-2.97%)
Mar 22, 2021 550.07 560.09 546.37 558.16 1,255,754 +27.68(+5.22%)
Mar 19, 2021 527.83 539.84 524.55 530.47 1,449,478 +7.98(+1.53%)
Mar 18, 2021 531.01 535.37 522.33 522.50 815,268 -19.75(-3.64%)
Mar 17, 2021 531.25 548.52 526.05 542.25 868,122 +9.88(+1.85%)
Mar 16, 2021 529.46 538.52 529.06 532.37 672,360 +2.12(+0.40%)
Mar 15, 2021 521.99 530.84 519.41 530.25 601,027 +9.26(+1.78%)
Mar 12, 2021 517.58 522.39 512.23 520.98 737,741 -6.56(-1.24%)
Mar 11, 2021 530.05 531.51 523.29 527.54 1,041,940 +20.42(+4.03%)
Mar 10, 2021 523.91 525.04 504.98 507.13 904,512 -15.69(-3.00%)
Mar 09, 2021 511.30 526.39 508.70 522.82 1,279,346 +36.17(+7.43%)
Mar 08, 2021 510.14 512.79 485.60 486.64 1,218,280 -24.08(-4.72%)
Mar 05, 2021 511.62 514.41 492.59 510.72 1,413,876 +16.03(+3.24%)
Mar 04, 2021 521.20 524.57 486.54 494.69 1,756,023 -32.07(-6.09%)
Mar 03, 2021 547.11 548.43 524.44 526.77 1,038,670 -18.93(-3.47%)
Mar 02, 2021 561.10 561.92 545.57 545.70 718,310 -19.78(-3.50%)
Mar 01, 2021 554.65 566.27 551.25 565.48 701,207 +15.95(+2.90%)
Feb 26, 2021 554.62 555.73 543.34 549.53 976,844 +7.09(+1.31%)
Feb 25, 2021 564.59 568.24 542.33 542.44 1,327,574 -34.15(-5.92%)
Feb 24, 2021 555.59 577.51 548.04 576.59 1,055,712 +18.35(+3.29%)
Feb 23, 2021 551.80 561.25 542.79 558.23 1,036,227 -2.36(-0.42%)
Feb 22, 2021 569.43 571.85 558.65 560.59 775,175 -15.41(-2.67%)
Feb 19, 2021 573.52 582.15 571.14 576.00 847,747 +11.55(+2.05%)
Feb 18, 2021 566.27 571.21 558.21 564.45 739,607 -4.94(-0.87%)
Feb 17, 2021 579.82 579.95 563.46 569.39 851,424 -15.08(-2.58%)
Feb 16, 2021 586.62 589.86 580.62 584.47 641,474 +4.99(+0.86%)
Feb 12, 2021 573.64 582.84 570.91 579.48 755,904 +6.28(+1.10%)
Feb 11, 2021 556.84 573.47 556.06 573.20 1,006,591 +23.86(+4.34%)
Feb 10, 2021 553.74 555.32 542.37 549.34 473,236 +1.35(+0.25%)
Feb 09, 2021 549.00 554.22 547.99 547.99 498,750 +1.45(+0.27%)
Feb 08, 2021 540.69 549.38 540.69 546.54 739,790 +10.84(+2.02%)
Feb 05, 2021 537.78 538.92 533.96 535.69 476,348 -2.55(-0.47%)
Feb 04, 2021 530.02 538.77 527.43 538.24 572,254 +12.14(+2.31%)
Feb 03, 2021 534.22 534.64 525.17 526.10 655,019 -10.26(-1.91%)
Feb 02, 2021 536.63 539.55 532.44 536.36 744,617 -0.86(-0.16%)
Feb 01, 2021 530.45 538.27 527.67 537.23 876,778 +19.60(+3.79%)
Jan 29, 2021 524.21 526.67 511.94 517.62 895,011 -12.66(-2.39%)
Jan 28, 2021 525.33 536.69 520.74 530.28 999,661 +21.89(+4.31%)
Jan 27, 2021 518.41 522.82 506.32 508.39 1,554,182 -23.61(-4.44%)
Jan 26, 2021 545.74 546.20 531.46 532.00 915,715 -18.03(-3.28%)
Jan 25, 2021 544.75 550.63 536.96 550.04 997,487 -1.78(-0.32%)
Jan 22, 2021 546.04 553.04 545.37 551.82 930,407 -1.25(-0.23%)
Jan 21, 2021 550.41 556.03 548.09 553.07 1,313,155 +20.70(+3.89%)
Jan 20, 2021 538.37 540.88 526.34 532.37 1,157,619 -0.12(-0.02%)
Jan 19, 2021 516.50 533.44 514.18 532.49 1,551,415 +21.32(+4.17%)
Jan 15, 2021 515.83 520.23 509.09 511.17 896,971 -16.62(-3.15%)
Jan 14, 2021 513.75 529.48 513.48 527.79 1,496,636 +29.64(+5.95%)
Jan 13, 2021 495.38 499.64 493.61 498.14 530,106 +0.13(+0.03%)
Jan 12, 2021 491.40 498.85 487.91 498.02 672,577 +5.79(+1.18%)
Jan 11, 2021 485.00 493.14 483.97 492.22 726,308 -0.76(-0.16%)
Jan 08, 2021 496.72 498.36 486.18 492.99 757,968 +7.08(+1.46%)
Jan 07, 2021 480.61 487.64 480.18 485.90 966,045 +10.86(+2.29%)
Jan 06, 2021 476.62 484.36 474.58 475.04 1,009,193 -14.67(-3.00%)
Jan 05, 2021 478.86 489.71 478.60 489.71 1,062,052 +5.19(+1.07%)
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.