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 )

828.16 +40.32 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2020 275.95 276.19 268.44 268.91 1,328,394 -13.15(-4.66%)
Jan 30, 2020 278.62 282.37 278.38 282.06 828,795 -1.69(-0.59%)
Jan 29, 2020 283.68 285.81 281.42 283.75 1,007,667 +5.71(+2.05%)
Jan 28, 2020 274.25 278.11 273.23 278.04 1,707,613 +5.65(+2.08%)
Jan 27, 2020 275.14 276.54 271.89 272.38 927,939 -11.07(-3.90%)
Jan 24, 2020 284.46 286.80 282.17 283.45 1,020,404 +1.45(+0.51%)
Jan 23, 2020 284.50 284.67 279.36 282.00 744,131 -1.85(-0.65%)
Jan 22, 2020 287.98 289.04 283.62 283.85 1,157,035 -2.06(-0.72%)
Jan 21, 2020 285.63 288.64 285.02 285.91 598,032 -1.57(-0.55%)
Jan 17, 2020 288.31 288.45 286.75 287.48 776,392 -1.00(-0.35%)
Jan 16, 2020 289.89 290.26 287.01 288.48 571,833 +0.96(+0.33%)
Jan 15, 2020 288.98 290.27 287.20 287.52 527,412 -2.37(-0.82%)
Jan 14, 2020 286.63 293.10 285.98 289.89 636,274 +1.05(+0.36%)
Jan 13, 2020 286.18 289.00 285.05 288.83 423,397 +5.05(+1.78%)
Jan 10, 2020 287.49 287.93 283.19 283.79 467,150 -4.98(-1.73%)
Jan 09, 2020 290.59 291.19 287.71 288.77 604,973 -0.49(-0.17%)
Jan 08, 2020 288.08 290.50 287.39 289.26 560,325 +2.97(+1.04%)
Jan 07, 2020 286.17 288.61 284.96 286.29 498,602 +3.08(+1.09%)
Jan 06, 2020 280.90 283.34 280.19 283.21 644,554 -2.27(-0.80%)
Jan 03, 2020 285.57 288.16 285.20 285.48 428,638 -4.68(-1.61%)
Jan 02, 2020 288.66 290.63 288.03 290.16 598,628 +6.60(+2.33%)
Dec 31, 2019 282.63 284.08 281.08 283.56 311,851 +1.01(+0.36%)
Dec 30, 2019 284.01 284.28 281.36 282.55 353,693 -1.71(-0.60%)
Dec 27, 2019 285.00 286.01 283.76 284.25 330,741 +0.32(+0.11%)
Dec 26, 2019 282.69 284.14 281.92 283.94 199,611 +1.35(+0.48%)
Dec 24, 2019 281.69 282.84 279.11 282.59 229,087 -1.16(-0.41%)
Dec 23, 2019 283.13 284.97 283.08 283.75 443,430 +2.44(+0.87%)
Dec 20, 2019 280.50 282.04 280.07 281.30 860,617 +1.70(+0.61%)
Dec 19, 2019 278.49 279.62 277.04 279.61 427,965 -0.33(-0.12%)
Dec 18, 2019 282.49 283.29 279.69 279.93 499,448 -2.57(-0.91%)
Dec 17, 2019 284.55 284.66 280.80 282.50 418,648 +1.79(+0.64%)
Dec 16, 2019 279.04 281.65 279.04 280.71 576,979 +2.95(+1.06%)
Dec 13, 2019 276.45 279.62 275.09 277.76 754,475 +2.54(+0.92%)
Dec 12, 2019 269.91 275.26 269.53 275.22 894,215 +3.07(+1.13%)
Dec 11, 2019 266.79 272.46 266.79 272.15 485,954 +4.72(+1.77%)
Dec 10, 2019 266.26 268.55 265.63 267.43 396,608 +1.52(+0.57%)
Dec 09, 2019 270.31 270.68 265.82 265.91 445,815 -2.46(-0.92%)
Dec 06, 2019 269.05 270.17 266.94 268.37 756,249 +5.99(+2.28%)
Dec 05, 2019 261.39 263.66 260.04 262.38 667,171 +3.91(+1.51%)
Dec 04, 2019 257.70 259.09 256.92 258.47 466,659 +4.71(+1.86%)
Dec 03, 2019 252.13 253.91 250.18 253.76 975,271 -0.72(-0.28%)
Dec 02, 2019 258.81 258.90 252.88 254.47 811,762 -4.82(-1.86%)
Nov 29, 2019 261.99 261.99 259.11 259.29 279,184 -0.82(-0.32%)
Nov 27, 2019 259.85 260.28 258.78 260.12 400,042 +0.01(+0.00%)
Nov 26, 2019 262.26 262.38 259.86 260.11 474,627 +0.31(+0.12%)
Nov 25, 2019 257.13 260.38 256.91 259.80 430,280 +4.72(+1.85%)
Nov 22, 2019 258.58 258.92 253.73 255.08 646,767 -0.78(-0.30%)
Nov 21, 2019 258.17 258.23 255.43 255.85 684,535 -1.76(-0.68%)
Nov 20, 2019 259.95 260.62 255.83 257.62 433,695 -2.57(-0.99%)
Nov 19, 2019 261.53 261.81 259.08 260.19 490,683 -1.84(-0.70%)
Nov 18, 2019 261.64 264.67 260.44 262.02 459,708 -1.44(-0.55%)
Nov 15, 2019 262.83 263.99 262.13 263.46 699,995 +5.02(+1.94%)
Nov 14, 2019 257.41 259.14 256.93 258.44 571,327 -0.18(-0.07%)
Nov 13, 2019 256.81 259.17 256.12 258.62 444,598 +2.23(+0.87%)
Nov 12, 2019 256.98 257.89 255.45 256.39 356,147 +0.83(+0.33%)
Nov 11, 2019 255.01 256.30 254.03 255.56 474,749 -0.55(-0.21%)
Nov 08, 2019 254.67 256.98 253.61 256.10 779,106 -0.35(-0.13%)
Nov 07, 2019 257.82 259.44 256.02 256.45 588,711 -1.04(-0.41%)
Nov 06, 2019 258.27 258.82 256.60 257.49 949,176 -2.93(-1.13%)
Nov 05, 2019 260.44 262.47 259.66 260.43 424,041 -1.32(-0.51%)
Nov 04, 2019 261.19 263.49 260.70 261.75 693,661 +3.59(+1.39%)
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.