Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

669.47 -7.74 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2024 834.61 840.21 817.80 831.32 997,261 -8.27(-0.99%)
Sep 27, 2024 850.48 852.17 836.26 839.59 1,040,777 -10.88(-1.28%)
Sep 26, 2024 858.34 860.00 837.75 850.47 1,569,636 +34.18(+4.19%)
Sep 25, 2024 814.46 825.29 812.12 816.28 873,420 +4.17(+0.51%)
Sep 24, 2024 807.67 814.61 799.14 812.12 883,066 +10.48(+1.31%)
Sep 23, 2024 805.74 805.74 796.16 801.64 967,385 +8.20(+1.03%)
Sep 20, 2024 807.68 808.31 787.83 793.44 2,755,007 -32.80(-3.97%)
Sep 19, 2024 830.74 837.71 820.32 826.24 1,647,608 +40.23(+5.12%)
Sep 18, 2024 798.24 809.04 784.55 786.02 1,251,569 -17.81(-2.22%)
Sep 17, 2024 806.83 809.89 794.70 803.82 736,170 +2.64(+0.33%)
Sep 16, 2024 807.09 807.36 790.31 801.18 1,152,571 -13.29(-1.63%)
Sep 13, 2024 802.26 816.72 802.01 814.47 1,071,700 +16.15(+2.02%)
Sep 12, 2024 799.53 806.82 791.88 798.32 1,321,801 +0.03(+0.00%)
Sep 11, 2024 768.25 799.74 756.97 798.29 2,564,517 +48.65(+6.49%)
Sep 10, 2024 748.17 750.26 732.55 749.64 1,527,342 +1.56(+0.21%)
Sep 09, 2024 762.31 762.51 736.44 748.08 2,551,497 -2.96(-0.39%)
Sep 06, 2024 790.96 791.10 749.13 751.05 3,309,130 -42.71(-5.38%)
Sep 05, 2024 793.85 806.18 788.67 793.76 1,675,519 -15.84(-1.96%)
Sep 04, 2024 803.14 820.82 797.38 809.60 2,355,911 -33.83(-4.01%)
Sep 03, 2024 890.53 890.66 839.70 843.43 1,874,931 -58.35(-6.47%)
Aug 30, 2024 897.97 904.83 886.88 901.78 993,547 +16.12(+1.82%)
Aug 29, 2024 903.96 912.41 880.95 885.65 1,176,303 -0.42(-0.05%)
Aug 28, 2024 888.64 895.38 878.38 886.07 727,564 -1.75(-0.20%)
Aug 27, 2024 877.96 893.69 872.46 887.82 662,877 +6.55(+0.74%)
Aug 26, 2024 901.45 902.54 880.41 881.26 1,254,110 -23.89(-2.64%)
Aug 23, 2024 910.80 919.99 901.04 905.16 1,399,285 -0.45(-0.05%)
Aug 22, 2024 940.82 941.80 902.50 905.61 1,094,982 -35.82(-3.80%)
Aug 21, 2024 931.56 942.86 929.51 941.42 647,603 +17.39(+1.88%)
Aug 20, 2024 933.81 934.21 915.23 924.03 923,173 -6.95(-0.75%)
Aug 19, 2024 915.02 931.55 907.34 930.99 1,026,566 +14.46(+1.58%)
Aug 16, 2024 914.04 920.32 910.92 916.53 806,087 -9.57(-1.03%)
Aug 15, 2024 898.30 928.65 894.22 926.10 1,459,844 +48.56(+5.53%)
Aug 14, 2024 885.53 888.33 868.44 877.54 889,217 +10.07(+1.16%)
Aug 13, 2024 858.81 870.65 854.34 867.48 1,529,841 +16.59(+1.95%)
Aug 12, 2024 859.75 864.96 850.85 850.88 1,153,628 -7.67(-0.89%)
Aug 09, 2024 853.25 863.30 846.58 858.56 952,671 -16.06(-1.84%)
Aug 08, 2024 858.98 876.60 847.29 874.62 1,450,550 +40.21(+4.82%)
Aug 07, 2024 874.97 876.36 832.70 834.41 1,524,005 -6.64(-0.79%)
Aug 06, 2024 838.41 858.02 833.60 841.06 1,999,606 +22.61(+2.76%)
Aug 05, 2024 773.21 836.94 765.63 818.45 2,821,140 +10.97(+1.36%)
Aug 02, 2024 822.29 826.67 794.05 807.48 3,632,592 -74.19(-8.41%)
Aug 01, 2024 920.90 925.61 869.79 881.66 1,810,968 -52.87(-5.66%)
Jul 31, 2024 923.38 940.06 914.92 934.53 2,411,753 +76.28(+8.89%)
Jul 30, 2024 890.43 891.87 854.02 858.25 1,685,437 -10.29(-1.18%)
Jul 29, 2024 884.94 895.92 867.01 868.53 1,231,888 -16.16(-1.83%)
Jul 26, 2024 890.20 891.84 878.56 884.69 1,688,648 +25.65(+2.99%)
Jul 25, 2024 869.37 882.68 846.64 859.04 2,084,132 -10.08(-1.16%)
Jul 24, 2024 914.34 915.84 867.14 869.12 1,919,159 -59.81(-6.44%)
Jul 23, 2024 931.49 936.49 925.31 928.93 1,060,239 -8.42(-0.90%)
Jul 22, 2024 924.33 938.65 918.17 937.34 1,934,683 +45.70(+5.13%)
Jul 19, 2024 911.42 916.51 887.95 891.64 2,142,545 -28.66(-3.11%)
Jul 18, 2024 949.53 953.23 907.21 920.30 2,250,456 -7.87(-0.85%)
Jul 17, 2024 974.51 975.91 924.84 928.18 5,207,816 -135.57(-12.74%)
Jul 16, 2024 1070 1073 1056 1064 1,200,771 +4.55(+0.43%)
Jul 15, 2024 1093 1094 1056 1059 1,370,862 -21.54(-1.99%)
Jul 12, 2024 1068 1096 1062 1081 1,058,160 +22.66(+2.14%)
Jul 11, 2024 1105 1105 1057 1058 1,156,653 -36.30(-3.32%)
Jul 10, 2024 1065 1096 1061 1094 928,819 +38.82(+3.68%)
Jul 09, 2024 1075 1077 1055 1056 929,480 -17.35(-1.62%)
Jul 08, 2024 1079 1083 1071 1073 885,704 +2.90(+0.27%)
Jul 05, 2024 1075 1078 1065 1070 774,312 +3.06(+0.29%)
Jul 03, 2024 1054 1070 1051 1067 783,081 +23.42(+2.24%)
Jul 02, 2024 1022 1044 1022 1044 751,638 +14.34(+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.