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 (%)
Jan 29, 2021 525.32 527.78 513.02 518.71 893,127 -12.68(-2.39%)
Jan 28, 2021 526.43 537.82 521.84 531.39 997,557 +21.94(+4.31%)
Jan 27, 2021 519.50 523.92 507.39 509.46 1,550,911 -23.67(-4.44%)
Jan 26, 2021 546.89 547.35 532.58 533.12 913,788 -18.07(-3.28%)
Jan 25, 2021 545.89 551.79 538.10 551.20 995,387 -1.79(-0.32%)
Jan 22, 2021 547.20 554.21 546.51 552.98 928,449 -1.25(-0.23%)
Jan 21, 2021 551.57 557.21 549.25 554.24 1,310,392 +20.74(+3.89%)
Jan 20, 2021 539.50 542.02 527.45 533.49 1,155,182 -0.12(-0.02%)
Jan 19, 2021 517.59 534.56 515.27 533.61 1,548,150 +21.36(+4.17%)
Jan 15, 2021 516.92 521.33 510.17 512.25 895,084 -16.65(-3.15%)
Jan 14, 2021 514.83 530.60 514.57 528.90 1,493,487 +29.71(+5.95%)
Jan 13, 2021 496.43 500.69 494.65 499.19 528,990 +0.13(+0.03%)
Jan 12, 2021 492.44 499.90 488.94 499.07 671,161 +5.81(+1.18%)
Jan 11, 2021 486.03 494.18 484.99 493.26 724,780 -0.77(-0.16%)
Jan 08, 2021 497.77 499.41 487.20 494.03 756,372 +7.10(+1.46%)
Jan 07, 2021 481.63 488.67 481.19 486.93 964,012 +10.89(+2.29%)
Jan 06, 2021 477.63 485.39 475.58 476.04 1,007,069 -14.70(-3.00%)
Jan 05, 2021 479.87 490.75 479.61 490.75 1,059,817 +5.20(+1.07%)
Jan 04, 2021 485.53 490.15 476.52 485.54 1,573,128 +11.93(+2.52%)
Dec 31, 2020 473.62 473.62 473.62 393,276 -2.13(-0.45%)
Dec 30, 2020 474.01 478.41 473.89 475.74 393,276 +5.73(+1.22%)
Dec 29, 2020 475.30 475.30 468.56 470.01 388,384 +3.66(+0.79%)
Dec 28, 2020 473.05 474.59 464.59 466.35 462,680 -2.77(-0.59%)
Dec 24, 2020 465.10 470.59 463.28 469.12 279,997 +8.23(+1.78%)
Dec 23, 2020 465.09 466.50 460.49 460.89 400,794 -1.52(-0.33%)
Dec 22, 2020 459.79 464.78 459.27 462.41 444,159 +3.81(+0.83%)
Dec 21, 2020 446.95 458.62 446.19 458.60 641,330 -4.84(-1.04%)
Dec 18, 2020 464.65 465.58 460.60 463.44 752,459 -0.06(-0.01%)
Dec 17, 2020 464.89 467.40 462.25 463.50 491,486 +5.60(+1.22%)
Dec 16, 2020 454.46 458.58 451.56 457.89 540,534 +2.17(+0.48%)
Dec 15, 2020 451.08 456.04 448.53 455.73 659,084 +15.84(+3.60%)
Dec 14, 2020 439.26 443.61 439.09 439.89 562,344 +0.35(+0.08%)
Dec 11, 2020 440.69 443.93 438.77 439.54 527,247 -5.02(-1.13%)
Dec 10, 2020 438.09 445.61 436.13 444.56 555,385 +4.77(+1.08%)
Dec 09, 2020 450.39 452.49 437.49 439.79 894,745 -15.23(-3.35%)
Dec 08, 2020 452.45 457.23 451.50 455.02 760,781 -1.13(-0.25%)
Dec 07, 2020 451.13 457.39 450.68 456.15 650,357 +5.19(+1.15%)
Dec 04, 2020 440.87 451.07 440.36 450.96 680,478 +11.16(+2.54%)
Dec 03, 2020 443.79 445.94 439.23 439.80 698,137 +1.84(+0.42%)
Dec 02, 2020 434.23 439.04 431.41 437.96 1,081,945 +1.71(+0.39%)
Dec 01, 2020 434.17 438.67 431.63 436.25 705,466 +11.18(+2.63%)
Nov 30, 2020 427.80 428.53 421.13 425.07 523,685 -0.04(-0.01%)
Nov 27, 2020 416.92 426.03 416.38 425.11 445,276 +13.88(+3.37%)
Nov 25, 2020 411.02 412.40 408.58 411.23 317,275 -0.77(-0.19%)
Nov 24, 2020 413.12 415.24 410.79 412.00 636,585 -2.80(-0.67%)
Nov 23, 2020 415.61 417.22 409.75 414.80 616,701 +3.46(+0.84%)
Nov 20, 2020 411.78 416.01 411.27 411.34 498,413 +0.22(+0.05%)
Nov 19, 2020 405.24 411.14 404.81 411.12 941,296 -0.44(-0.11%)
Nov 18, 2020 411.86 415.00 408.85 411.55 559,837 -2.59(-0.63%)
Nov 17, 2020 412.63 415.09 410.04 414.15 540,188 -0.03(-0.01%)
Nov 16, 2020 407.81 414.31 407.50 414.18 563,571 +6.72(+1.65%)
Nov 13, 2020 407.44 409.19 404.34 407.46 600,052 +6.67(+1.66%)
Nov 12, 2020 406.88 409.00 400.10 400.79 824,626 -5.18(-1.27%)
Nov 11, 2020 395.62 406.53 395.50 405.96 961,074 +18.21(+4.70%)
Nov 10, 2020 397.29 398.25 386.47 387.75 1,362,513 -6.83(-1.73%)
Nov 09, 2020 404.98 408.49 394.57 394.58 1,311,648 +0.09(+0.02%)
Nov 06, 2020 390.47 395.72 386.68 394.49 732,173 +7.82(+2.02%)
Nov 05, 2020 385.71 388.12 382.08 386.68 1,148,708 +14.75(+3.97%)
Nov 04, 2020 362.85 373.83 361.55 371.92 2,524,485 +10.62(+2.94%)
Nov 03, 2020 357.81 365.50 357.22 361.30 837,763 +6.65(+1.88%)
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.