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 )

967.83 +13.00 (+1.36%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 16, 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 (%)
Sep 30, 2021 734.56 742.42 722.91 725.55 1,109,796 -5.28(-0.72%)
Sep 29, 2021 764.50 765.70 729.56 730.83 2,275,145 -28.97(-3.81%)
Sep 28, 2021 774.09 778.47 752.89 759.80 2,453,733 -53.70(-6.60%)
Sep 27, 2021 821.26 825.74 811.30 813.50 1,092,122 -32.63(-3.86%)
Sep 24, 2021 844.71 850.56 842.53 846.14 524,411 -10.67(-1.25%)
Sep 23, 2021 854.48 865.52 854.36 856.81 764,107 +14.65(+1.74%)
Sep 22, 2021 829.59 848.89 827.28 842.16 687,121 +9.75(+1.17%)
Sep 21, 2021 837.55 839.86 822.44 832.41 929,739 +13.62(+1.66%)
Sep 20, 2021 816.98 823.41 808.03 818.79 1,152,345 -18.61(-2.22%)
Sep 17, 2021 852.25 852.46 830.15 837.40 1,715,323 -26.74(-3.09%)
Sep 16, 2021 854.24 866.55 852.58 864.14 833,294 -1.97(-0.23%)
Sep 15, 2021 863.83 866.77 856.48 866.11 821,298 +1.69(+0.20%)
Sep 14, 2021 860.75 872.54 856.71 864.42 1,004,509 +15.92(+1.88%)
Sep 13, 2021 846.53 849.44 838.55 848.49 653,260 +12.05(+1.44%)
Sep 10, 2021 848.20 852.50 835.01 836.45 1,168,207 +5.23(+0.63%)
Sep 09, 2021 833.14 840.23 829.85 831.22 659,205 -4.37(-0.52%)
Sep 08, 2021 835.22 837.45 827.73 835.59 734,231 -3.68(-0.44%)
Sep 07, 2021 842.70 846.20 835.37 839.27 801,976 +3.57(+0.43%)
Sep 03, 2021 826.37 840.45 826.37 835.70 717,011 -3.09(-0.37%)
Sep 02, 2021 829.91 839.54 826.70 838.79 767,021 +18.61(+2.27%)
Sep 01, 2021 816.82 828.51 814.85 820.18 597,676 +8.89(+1.10%)
Aug 31, 2021 821.75 822.12 805.61 811.29 594,805 -6.38(-0.78%)
Aug 30, 2021 818.01 821.00 814.91 817.67 505,148 +6.50(+0.80%)
Aug 27, 2021 792.99 812.98 792.52 811.17 676,717 +21.41(+2.71%)
Aug 26, 2021 787.17 794.53 783.16 789.77 462,159 +2.99(+0.38%)
Aug 25, 2021 787.31 792.13 783.98 786.78 483,709 +2.20(+0.28%)
Aug 24, 2021 785.05 786.62 780.65 784.58 474,348 -5.85(-0.74%)
Aug 23, 2021 774.27 791.29 773.83 790.43 743,223 +22.83(+2.97%)
Aug 20, 2021 764.58 770.23 757.70 767.60 521,372 +6.50(+0.85%)
Aug 19, 2021 741.98 763.54 741.34 761.11 527,775 +8.82(+1.17%)
Aug 18, 2021 755.95 764.88 751.87 752.28 464,815 -4.00(-0.53%)
Aug 17, 2021 761.35 762.94 750.29 756.28 496,584 -10.50(-1.37%)
Aug 16, 2021 767.26 770.32 759.38 766.78 438,174 -1.58(-0.21%)
Aug 13, 2021 758.80 768.98 756.26 768.36 466,970 +7.68(+1.01%)
Aug 12, 2021 768.11 768.11 758.27 760.68 785,163 -7.94(-1.03%)
Aug 11, 2021 770.48 772.63 761.02 768.61 432,840 -0.07(-0.01%)
Aug 10, 2021 774.82 776.23 763.37 768.68 605,380 +0.59(+0.08%)
Aug 09, 2021 769.59 771.57 765.09 768.09 489,914 +5.26(+0.69%)
Aug 06, 2021 764.02 766.64 759.54 762.83 571,915 -11.17(-1.44%)
Aug 05, 2021 784.48 784.61 769.69 774.00 743,100 -0.71(-0.09%)
Aug 04, 2021 771.33 777.72 767.23 774.71 646,644 +15.53(+2.05%)
Aug 03, 2021 750.41 760.07 747.47 759.18 547,794 +9.62(+1.28%)
Aug 02, 2021 750.68 755.58 748.35 749.55 513,298 +2.83(+0.38%)
Jul 30, 2021 740.91 748.63 737.03 746.72 501,264 +1.00(+0.13%)
Jul 29, 2021 741.75 747.84 740.02 745.72 649,821 +5.70(+0.77%)
Jul 28, 2021 730.42 741.17 725.94 740.02 735,978 +13.89(+1.91%)
Jul 27, 2021 731.56 732.51 713.92 726.13 904,965 -8.27(-1.13%)
Jul 26, 2021 738.40 739.18 728.84 734.40 710,429 +5.80(+0.80%)
Jul 23, 2021 728.27 737.02 723.69 728.61 1,098,855 +17.74(+2.50%)
Jul 22, 2021 713.86 720.73 705.29 710.86 971,527 +8.69(+1.24%)
Jul 21, 2021 687.50 702.26 682.40 702.18 1,319,335 +35.99(+5.40%)
Jul 20, 2021 659.19 670.68 655.36 666.19 826,951 +0.05(+0.01%)
Jul 19, 2021 655.30 666.45 654.06 666.14 877,725 -3.33(-0.50%)
Jul 16, 2021 684.53 688.53 668.94 669.47 594,110 -16.09(-2.35%)
Jul 15, 2021 693.97 694.65 678.65 685.56 748,924 -12.24(-1.75%)
Jul 14, 2021 701.18 704.13 694.27 697.80 874,951 +9.83(+1.43%)
Jul 13, 2021 687.81 692.11 685.23 687.98 648,996 -1.35(-0.20%)
Jul 12, 2021 681.72 690.01 680.91 689.33 635,253 +16.02(+2.38%)
Jul 09, 2021 666.11 674.91 661.20 673.31 599,316 +17.21(+2.62%)
Jul 08, 2021 653.91 657.96 647.47 656.10 871,892 -16.06(-2.39%)
Jul 07, 2021 675.92 677.56 666.50 672.16 454,871 +4.20(+0.63%)
Jul 06, 2021 671.44 675.44 659.03 667.96 809,500 -1.63(-0.24%)
Jul 02, 2021 670.51 671.86 665.85 669.59 461,823 +8.02(+1.21%)
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.