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 )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2023 753.74 756.05 748.07 752.63 520,956 -0.92(-0.12%)
Dec 28, 2023 757.76 758.77 753.52 753.56 470,045 -6.15(-0.81%)
Dec 27, 2023 756.51 760.15 754.06 759.71 489,640 +1.34(+0.18%)
Dec 26, 2023 745.85 761.46 745.75 758.36 511,940 +10.09(+1.35%)
Dec 22, 2023 748.58 751.54 744.86 748.27 600,768 -2.72(-0.36%)
Dec 21, 2023 739.96 751.64 739.35 750.99 889,255 +25.51(+3.52%)
Dec 20, 2023 735.41 745.62 725.48 725.48 1,013,088 -15.02(-2.03%)
Dec 19, 2023 738.79 740.86 736.34 740.50 574,304 +2.64(+0.36%)
Dec 18, 2023 743.14 743.56 732.15 737.86 812,886 -10.84(-1.45%)
Dec 15, 2023 749.44 756.02 745.38 748.70 1,515,595 -0.75(-0.10%)
Dec 14, 2023 740.09 751.71 740.09 749.44 1,454,571 +18.32(+2.51%)
Dec 13, 2023 720.55 734.50 716.66 731.13 1,041,322 +14.65(+2.04%)
Dec 12, 2023 710.87 716.90 707.28 716.48 884,532 +10.26(+1.45%)
Dec 11, 2023 700.73 709.45 698.62 706.22 1,593,636 +13.73(+1.98%)
Dec 08, 2023 691.40 698.85 690.10 692.49 926,027 -3.20(-0.46%)
Dec 07, 2023 691.43 696.52 688.17 695.69 785,137 +7.53(+1.09%)
Dec 06, 2023 695.46 699.29 687.31 688.16 660,816 -2.44(-0.35%)
Dec 05, 2023 686.41 693.48 684.04 690.60 612,687 +4.19(+0.61%)
Dec 04, 2023 682.85 686.81 675.27 686.41 752,766 -1.87(-0.27%)
Dec 01, 2023 684.27 691.64 679.18 688.28 862,560 +8.39(+1.23%)
Nov 30, 2023 679.24 680.46 672.55 679.89 757,941 -3.83(-0.56%)
Nov 29, 2023 682.62 689.19 680.79 683.72 799,701 +11.55(+1.72%)
Nov 28, 2023 676.15 678.98 668.84 672.16 648,055 -12.32(-1.80%)
Nov 27, 2023 683.77 686.40 681.17 684.48 548,579 -2.78(-0.41%)
Nov 24, 2023 686.16 688.12 684.01 687.27 354,130 +6.34(+0.93%)
Nov 22, 2023 685.57 690.12 680.04 680.92 526,116 +0.38(+0.06%)
Nov 21, 2023 689.94 690.65 676.07 680.54 709,114 -9.83(-1.42%)
Nov 20, 2023 681.44 693.02 681.44 690.38 678,565 +8.17(+1.20%)
Nov 17, 2023 677.20 683.70 675.36 682.21 631,261 +5.19(+0.77%)
Nov 16, 2023 672.88 680.70 671.18 677.02 858,586 +2.85(+0.42%)
Nov 15, 2023 676.43 678.34 671.19 674.16 923,707 +2.58(+0.38%)
Nov 14, 2023 670.83 674.65 665.71 671.59 1,173,166 +20.69(+3.18%)
Nov 13, 2023 650.44 654.03 644.60 650.89 644,474 -6.64(-1.01%)
Nov 10, 2023 640.81 659.47 637.16 657.54 1,254,106 +26.87(+4.26%)
Nov 09, 2023 642.73 645.70 630.26 630.67 1,228,150 -5.00(-0.79%)
Nov 08, 2023 635.93 639.02 633.54 635.67 730,831 +2.96(+0.47%)
Nov 07, 2023 630.23 637.76 629.94 632.71 532,016 -1.12(-0.18%)
Nov 06, 2023 633.27 635.18 627.60 633.83 654,788 -4.94(-0.77%)
Nov 03, 2023 639.46 643.34 635.28 638.77 912,186 +10.96(+1.75%)
Nov 02, 2023 633.36 633.88 623.54 627.82 1,535,871 +22.99(+3.80%)
Nov 01, 2023 596.27 605.35 593.40 604.83 1,018,194 +10.93(+1.84%)
Oct 31, 2023 594.73 597.19 588.69 593.90 1,028,758 +9.85(+1.69%)
Oct 30, 2023 587.91 589.58 577.70 584.05 755,495 -1.11(-0.19%)
Oct 27, 2023 589.99 591.08 582.51 585.16 826,260 +1.78(+0.31%)
Oct 26, 2023 588.24 594.09 580.76 583.38 1,119,531 +4.82(+0.83%)
Oct 25, 2023 592.55 593.28 576.80 578.56 1,333,300 -17.27(-2.90%)
Oct 24, 2023 585.78 597.82 584.79 595.82 1,344,786 +12.85(+2.20%)
Oct 23, 2023 572.87 588.64 569.15 582.97 912,041 +7.63(+1.33%)
Oct 20, 2023 584.12 587.43 573.56 575.34 1,043,683 -7.57(-1.30%)
Oct 19, 2023 595.51 599.58 580.06 582.91 1,487,540 +4.44(+0.77%)
Oct 18, 2023 577.01 586.94 569.15 578.47 2,421,075 -25.17(-4.17%)
Oct 17, 2023 586.04 605.34 582.13 603.64 1,547,712 +4.79(+0.80%)
Oct 16, 2023 596.11 601.08 593.10 598.85 1,183,216 +4.02(+0.68%)
Oct 13, 2023 606.33 607.18 592.44 594.83 1,107,678 -16.87(-2.76%)
Oct 12, 2023 604.64 619.07 604.64 611.70 1,631,270 +10.48(+1.74%)
Oct 11, 2023 596.42 601.22 593.10 601.22 989,633 +4.01(+0.67%)
Oct 10, 2023 595.26 601.82 593.44 597.21 1,095,726 +10.69(+1.82%)
Oct 09, 2023 582.83 586.86 577.63 586.52 744,367 -5.94(-1.00%)
Oct 06, 2023 579.00 595.57 572.86 592.46 1,050,854 +15.54(+2.69%)
Oct 05, 2023 578.91 581.78 570.68 576.92 872,357 -9.10(-1.55%)
Oct 04, 2023 579.38 586.99 575.69 586.01 1,336,508 +20.09(+3.55%)
Oct 03, 2023 570.23 574.93 562.91 565.92 1,118,155 -11.49(-1.99%)
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.