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 )

796.09 -32.07 (-3.87%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Feb 28, 2020 256.60 265.85 254.85 265.13 1,721,965 -0.50(-0.19%)
Feb 27, 2020 267.19 274.85 264.32 265.63 1,433,894 -8.71(-3.17%)
Feb 26, 2020 277.34 280.08 273.64 274.34 898,708 +1.66(+0.61%)
Feb 25, 2020 283.18 283.55 272.54 272.68 1,217,726 -5.57(-2.00%)
Feb 24, 2020 276.95 282.87 276.21 278.25 1,406,256 -14.95(-5.10%)
Feb 21, 2020 297.22 297.82 291.98 293.19 1,184,158 -7.16(-2.38%)
Feb 20, 2020 302.63 303.33 297.45 300.35 1,167,215 -3.76(-1.24%)
Feb 19, 2020 298.13 304.34 297.98 304.11 1,141,702 +7.87(+2.66%)
Feb 18, 2020 294.54 297.22 294.05 296.24 790,159 -6.82(-2.25%)
Feb 14, 2020 304.09 305.86 301.35 303.06 690,289 -0.91(-0.30%)
Feb 13, 2020 301.77 305.05 300.88 303.97 774,665 -0.18(-0.06%)
Feb 12, 2020 302.42 304.41 302.06 304.15 684,706 +1.37(+0.45%)
Feb 11, 2020 299.94 303.03 299.91 302.79 824,364 +6.06(+2.04%)
Feb 10, 2020 291.32 296.74 291.28 296.72 389,313 +4.51(+1.54%)
Feb 07, 2020 291.92 292.84 290.51 292.21 1,853,469 -4.39(-1.48%)
Feb 06, 2020 294.66 296.65 293.79 296.60 728,513 +3.10(+1.05%)
Feb 05, 2020 294.49 294.49 290.37 293.50 1,087,898 +6.79(+2.37%)
Feb 04, 2020 282.57 286.74 281.92 286.71 830,061 +10.61(+3.84%)
Feb 03, 2020 271.76 276.76 271.46 276.10 867,133 +7.19(+2.67%)
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%)
Nov 01, 2019 254.92 258.38 253.92 258.15 649,052 +8.23(+3.29%)
Oct 31, 2019 253.10 253.10 249.30 249.92 665,608 -3.51(-1.39%)
Oct 30, 2019 251.06 253.78 249.07 253.43 521,258 +1.00(+0.40%)
Oct 29, 2019 256.51 256.88 252.09 252.43 535,107 -1.82(-0.72%)
Oct 28, 2019 255.09 256.02 253.65 254.25 717,767 +2.40(+0.95%)
Oct 25, 2019 250.38 252.53 249.84 251.85 582,595 -0.93(-0.37%)
Oct 24, 2019 248.81 253.27 248.66 252.78 678,741 +6.97(+2.84%)
Oct 23, 2019 243.13 246.09 241.93 245.81 969,240 +2.26(+0.93%)
Oct 22, 2019 246.91 248.30 243.34 243.55 868,360 -4.90(-1.97%)
Oct 21, 2019 245.92 249.00 245.28 248.45 880,127 +5.73(+2.36%)
Oct 18, 2019 242.31 243.56 240.72 242.72 1,724,411 +0.63(+0.26%)
Oct 17, 2019 244.41 245.34 241.61 242.09 1,620,765 -0.68(-0.28%)
Oct 16, 2019 248.29 248.71 241.87 242.77 1,815,161 -12.47(-4.89%)
Oct 15, 2019 251.32 257.00 250.91 255.24 1,330,408 +5.63(+2.26%)
Oct 14, 2019 247.87 249.95 247.17 249.61 767,083 +1.56(+0.63%)
Oct 11, 2019 246.51 250.39 245.89 248.04 1,091,292 +8.12(+3.38%)
Oct 10, 2019 237.24 242.55 236.96 239.92 876,967 +4.98(+2.12%)
Oct 09, 2019 234.27 236.55 233.58 234.94 458,731 +4.00(+1.73%)
Oct 08, 2019 232.82 234.30 230.40 230.95 605,187 -5.09(-2.16%)
Oct 07, 2019 236.03 237.96 235.81 236.04 590,023 +1.32(+0.56%)
Oct 04, 2019 233.23 235.02 232.95 234.72 549,681 +1.61(+0.69%)
Oct 03, 2019 229.83 233.62 227.57 233.11 575,355 +3.87(+1.69%)
Oct 02, 2019 232.29 232.32 227.33 229.24 746,819 -4.87(-2.08%)
Oct 01, 2019 237.71 238.66 233.43 234.10 687,782 -2.89(-1.22%)
Sep 30, 2019 233.71 237.93 233.56 236.99 536,779 +4.49(+1.93%)
Sep 27, 2019 235.71 236.64 230.22 232.50 599,367 -4.13(-1.75%)
Sep 26, 2019 238.08 238.16 235.13 236.63 651,123 +0.49(+0.21%)
Sep 25, 2019 231.51 236.61 230.08 236.15 567,869 +1.09(+0.46%)
Sep 24, 2019 237.30 238.44 233.87 235.06 636,638 -1.99(-0.84%)
Sep 23, 2019 234.87 237.79 234.53 237.05 366,041 +2.57(+1.09%)
Sep 20, 2019 239.17 239.34 233.42 234.49 878,505 -3.62(-1.52%)
Sep 19, 2019 238.91 240.52 238.11 238.11 436,431 -0.19(-0.08%)
Sep 18, 2019 237.27 239.02 235.27 238.30 546,168 +1.61(+0.68%)
Sep 17, 2019 234.36 236.99 233.92 236.69 771,049 +1.80(+0.77%)
Sep 16, 2019 234.76 235.95 234.10 234.89 418,170 -2.65(-1.12%)
Sep 13, 2019 238.84 239.68 236.95 237.54 979,029 +2.06(+0.88%)
Sep 12, 2019 233.83 236.79 233.35 235.48 867,913 +1.52(+0.65%)
Sep 11, 2019 230.56 233.96 230.15 233.96 820,171 +3.41(+1.48%)
Sep 10, 2019 229.03 230.56 227.16 230.56 771,006 +0.33(+0.14%)
Sep 09, 2019 228.08 231.18 227.89 230.23 562,523 +2.64(+1.16%)
Sep 06, 2019 227.24 229.07 226.26 227.59 914,144 +1.40(+0.62%)
Sep 05, 2019 225.48 227.07 224.86 226.19 1,029,700 +9.37(+4.32%)
Sep 04, 2019 214.40 216.99 213.87 216.82 465,171 +6.92(+3.30%)
Sep 03, 2019 210.50 211.39 208.83 209.90 642,926 -2.47(-1.16%)
Aug 30, 2019 213.00 213.71 210.00 212.37 374,840 +2.74(+1.31%)
Aug 29, 2019 209.93 211.66 209.43 209.63 388,217 +3.81(+1.85%)
Aug 28, 2019 203.38 206.01 202.58 205.83 332,844 +1.60(+0.78%)
Aug 27, 2019 205.41 205.75 203.30 204.22 377,013 +0.08(+0.04%)
Aug 26, 2019 204.02 204.58 202.54 204.15 311,072 +3.33(+1.66%)
Aug 23, 2019 203.80 206.54 199.96 200.82 631,337 -4.54(-2.21%)
Aug 22, 2019 206.36 206.87 203.83 205.36 394,249 -1.69(-0.82%)
Aug 21, 2019 208.56 208.56 206.55 207.05 312,431 +2.23(+1.09%)
Aug 20, 2019 205.72 206.27 204.23 204.82 288,480 -0.95(-0.46%)
Aug 19, 2019 206.85 207.43 205.24 205.77 353,922 +2.71(+1.33%)
Aug 16, 2019 199.66 203.52 199.47 203.06 627,249 +2.85(+1.42%)
Aug 15, 2019 199.71 201.61 198.02 200.21 711,040 +1.09(+0.55%)
Aug 14, 2019 201.12 202.49 197.55 199.12 958,117 -10.00(-4.78%)
Aug 13, 2019 202.94 210.65 201.67 209.12 627,352 +4.53(+2.21%)
Aug 12, 2019 206.11 206.65 203.87 204.59 306,126 -1.47(-0.71%)
Aug 09, 2019 206.86 207.36 203.41 206.06 435,007 -3.85(-1.84%)
Aug 08, 2019 206.92 210.41 206.70 209.91 658,115 +4.13(+2.01%)
Aug 07, 2019 203.95 206.29 202.63 205.78 449,348 +0.77(+0.38%)
Aug 06, 2019 205.66 206.58 202.76 205.01 504,630 +2.63(+1.30%)
Aug 05, 2019 206.43 206.47 200.63 202.37 727,303 -7.42(-3.54%)
Aug 02, 2019 212.31 212.31 208.16 209.80 582,490 -1.46(-0.69%)
Aug 01, 2019 215.59 219.39 209.10 211.25 874,446 -1.31(-0.61%)
Jul 31, 2019 216.62 216.90 211.04 212.56 544,545 -5.28(-2.42%)
Jul 30, 2019 217.19 218.85 216.87 217.84 487,637 -2.51(-1.14%)
Jul 29, 2019 220.00 220.62 218.84 220.35 341,572 +0.12(+0.05%)
Jul 26, 2019 221.54 221.72 220.21 220.23 418,865 +0.76(+0.35%)
Jul 25, 2019 222.06 222.25 219.15 219.47 546,841 -3.83(-1.71%)
Jul 24, 2019 219.60 223.72 219.43 223.29 824,755 +3.67(+1.67%)
Jul 23, 2019 220.25 220.69 218.77 219.62 871,140 +2.36(+1.08%)
Jul 22, 2019 214.93 217.63 214.93 217.26 825,471 +3.93(+1.84%)
Jul 19, 2019 212.93 214.58 212.85 213.34 828,610 -2.89(-1.34%)
Jul 18, 2019 211.49 216.55 211.38 216.23 1,838,042 +8.57(+4.13%)
Jul 17, 2019 207.64 209.48 205.31 207.66 2,149,290 +12.09(+6.18%)
Jul 16, 2019 195.95 197.41 194.96 195.57 669,972 -1.68(-0.85%)
Jul 15, 2019 198.74 199.57 196.57 197.25 714,095 -1.35(-0.68%)
Jul 12, 2019 198.47 199.44 197.84 198.60 447,900 -0.53(-0.27%)
Jul 11, 2019 199.97 200.10 197.77 199.14 282,585 +0.59(+0.30%)
Jul 10, 2019 197.96 199.68 197.45 198.55 1,034,045 +1.44(+0.73%)
Jul 09, 2019 196.42 197.77 195.86 197.11 555,544 -1.35(-0.68%)
Jul 08, 2019 198.98 199.87 197.31 198.46 445,933 -1.64(-0.82%)
Jul 05, 2019 199.89 200.70 197.66 200.10 449,158 -3.89(-1.91%)
Jul 03, 2019 204.00 204.91 203.58 204.00 311,318 -0.56(-0.28%)
Jul 02, 2019 204.65 205.37 203.55 204.56 600,012 -0.53(-0.26%)
Jul 01, 2019 206.04 206.63 203.18 205.08 665,084 +6.72(+3.39%)
Jun 28, 2019 199.65 200.12 198.07 198.37 424,420 +2.80(+1.43%)
Jun 27, 2019 195.28 196.08 194.70 195.56 361,732 +0.57(+0.29%)
Jun 26, 2019 194.99 195.54 193.74 194.99 822,350 +5.10(+2.69%)
Jun 25, 2019 193.47 193.75 189.01 189.88 561,241 -3.59(-1.85%)
Jun 24, 2019 194.03 194.48 192.59 193.47 499,814 +0.51(+0.26%)
Jun 21, 2019 192.04 193.47 191.19 192.97 589,933 +0.58(+0.30%)
Jun 20, 2019 193.77 194.25 191.27 192.38 451,907 +4.62(+2.46%)
Jun 19, 2019 187.43 189.10 186.34 187.77 375,418 +2.00(+1.08%)
Jun 18, 2019 180.78 186.79 180.78 185.76 1,424,427 +4.85(+2.68%)
Jun 17, 2019 183.17 183.58 180.82 180.92 499,334 -2.27(-1.24%)
Jun 14, 2019 182.74 184.25 181.74 183.19 505,552 -5.64(-2.99%)
Jun 13, 2019 188.66 189.03 187.95 188.83 281,264 +1.06(+0.56%)
Jun 12, 2019 190.37 190.37 187.68 187.77 486,923 -3.13(-1.64%)
Jun 11, 2019 193.05 193.34 189.91 190.90 545,529 +1.76(+0.93%)
Jun 10, 2019 187.24 190.26 187.14 189.14 792,356 +1.56(+0.83%)
Jun 07, 2019 186.63 189.34 185.99 187.58 505,552 +3.68(+2.00%)
Jun 06, 2019 181.90 184.22 181.47 183.89 418,559 +3.21(+1.77%)
Jun 05, 2019 183.01 183.37 180.13 180.69 373,613 -1.01(-0.56%)
Jun 04, 2019 180.28 181.79 179.46 181.70 967,051 +3.32(+1.86%)
Jun 03, 2019 179.91 181.12 177.74 178.38 552,725 -1.02(-0.57%)
May 31, 2019 179.94 181.16 179.05 179.40 814,879 -1.75(-0.97%)
May 30, 2019 180.45 182.45 180.13 181.16 487,948 +1.27(+0.71%)
May 29, 2019 179.89 181.34 178.30 179.89 1,209,765 -2.32(-1.27%)
May 28, 2019 183.76 184.49 182.11 182.21 697,748 +1.14(+0.63%)
May 24, 2019 183.14 183.80 180.95 181.07 453,036 -0.78(-0.43%)
May 23, 2019 180.85 182.65 180.12 181.85 875,736 -0.87(-0.48%)
May 22, 2019 182.67 184.93 182.67 182.72 529,620 -2.12(-1.15%)
May 21, 2019 185.17 186.18 184.20 184.84 772,162 +3.12(+1.72%)
May 20, 2019 184.95 186.29 180.18 181.72 1,349,354 -10.23(-5.33%)
May 17, 2019 192.58 195.06 191.52 191.95 734,062 -0.90(-0.47%)
May 16, 2019 191.32 194.30 190.86 192.84 742,775 +1.44(+0.75%)
May 15, 2019 186.16 192.81 185.99 191.40 745,585 +2.47(+1.31%)
May 14, 2019 186.36 189.82 185.77 188.93 1,086,725 +7.25(+3.99%)
May 13, 2019 184.50 185.06 181.19 181.68 1,041,902 -7.92(-4.18%)
May 10, 2019 189.00 190.80 186.44 189.60 817,709 -0.24(-0.13%)
May 09, 2019 189.26 190.74 185.78 189.84 721,163 -2.33(-1.21%)
May 08, 2019 192.41 194.21 191.66 192.17 601,070 +0.71(+0.37%)
May 07, 2019 193.66 193.66 189.28 191.46 653,169 -4.27(-2.18%)
May 06, 2019 192.94 196.09 191.80 195.73 433,185 -3.35(-1.68%)
May 03, 2019 197.26 199.09 196.74 199.08 361,842 +2.62(+1.34%)
May 02, 2019 197.04 197.94 194.70 196.46 425,008 -0.44(-0.22%)
May 01, 2019 200.26 201.17 196.88 196.90 410,064 -2.32(-1.16%)
Apr 30, 2019 197.14 199.40 196.80 199.22 353,722 +2.30(+1.17%)
Apr 29, 2019 196.44 197.73 195.63 196.92 383,457 -0.75(-0.38%)
Apr 26, 2019 195.45 197.73 193.84 197.67 668,653 +3.22(+1.66%)
Apr 25, 2019 195.06 195.49 192.38 194.45 802,431 +0.75(+0.39%)
Apr 24, 2019 193.84 195.96 193.50 193.69 515,035 +0.11(+0.06%)
Apr 23, 2019 192.47 194.36 192.39 193.58 464,745 -0.21(-0.11%)
Apr 22, 2019 192.95 194.13 192.11 193.79 379,119 -0.38(-0.19%)
Apr 18, 2019 194.30 195.22 192.91 194.17 1,069,071 +2.40(+1.25%)
Apr 17, 2019 196.50 196.99 189.14 191.76 1,357,961 -0.25(-0.13%)
Apr 16, 2019 189.90 192.80 189.61 192.01 800,874 +3.56(+1.89%)
Apr 15, 2019 189.80 190.22 187.66 188.44 412,994 -2.81(-1.47%)
Apr 12, 2019 190.32 191.31 189.22 191.25 456,961 +4.63(+2.48%)
Apr 11, 2019 186.44 187.89 186.04 186.62 480,672 -1.77(-0.94%)
Apr 10, 2019 188.68 189.27 187.26 188.40 648,590 -1.68(-0.88%)
Apr 09, 2019 190.57 191.43 189.60 190.07 751,162 -1.88(-0.98%)
Apr 08, 2019 190.48 192.06 190.13 191.95 534,107 +2.05(+1.08%)
Apr 05, 2019 189.06 190.22 189.06 189.90 533,634 +2.84(+1.52%)
Apr 04, 2019 186.94 187.67 186.17 187.07 463,908 +0.60(+0.32%)
Apr 03, 2019 185.92 187.35 185.37 186.46 733,547 +3.68(+2.01%)
Apr 02, 2019 182.92 183.10 181.39 182.78 528,426 +1.28(+0.71%)
Apr 01, 2019 180.33 181.99 179.88 181.50 695,270 +4.18(+2.36%)
Mar 29, 2019 175.66 177.67 174.92 177.32 729,081 +3.63(+2.09%)
Mar 28, 2019 173.13 174.42 172.35 173.69 330,948 +0.13(+0.08%)
Mar 27, 2019 176.46 177.24 172.66 173.56 834,317 -3.05(-1.72%)
Mar 26, 2019 175.57 177.23 175.46 176.61 439,898 +0.91(+0.52%)
Mar 25, 2019 175.70 177.22 174.62 175.70 1,090,018 -1.34(-0.76%)
Mar 22, 2019 180.45 180.95 176.75 177.04 993,671 -6.23(-3.40%)
Mar 21, 2019 179.12 184.31 179.11 183.28 816,774 +3.04(+1.68%)
Mar 20, 2019 179.07 181.70 177.65 180.24 619,476 +0.31(+0.17%)
Mar 19, 2019 180.66 181.57 178.59 179.93 724,948 +0.16(+0.09%)
Mar 18, 2019 179.66 180.51 178.58 179.77 625,186 -2.05(-1.13%)
Mar 15, 2019 176.94 181.96 176.91 181.81 1,532,502 +8.98(+5.19%)
Mar 14, 2019 172.80 173.77 172.31 172.84 555,783 +0.72(+0.42%)
Mar 13, 2019 173.27 173.50 171.99 172.12 443,806 +0.02(+0.01%)
Mar 12, 2019 171.62 173.06 170.50 172.10 539,832 +1.34(+0.78%)
Mar 11, 2019 168.17 171.71 168.14 170.76 646,832 +2.12(+1.26%)
Mar 08, 2019 165.93 168.76 165.56 168.64 440,842 +1.24(+0.74%)
Mar 07, 2019 169.86 169.88 166.84 167.40 687,503 -3.43(-2.01%)
Mar 06, 2019 173.79 173.86 170.72 170.83 529,446 -3.18(-1.83%)
Mar 05, 2019 173.70 175.19 173.65 174.01 274,398 -1.06(-0.61%)
Mar 04, 2019 174.79 176.08 173.09 175.07 592,019 +0.52(+0.30%)
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.