Asml Holdings NY Reg ADR (NQ: ASML )

574.94 -1.02 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 223.27 224.01 220.12 222.61 357,600 +2.87(+1.31%)
Aug 29, 2019 220.05 221.87 219.53 219.74 370,362 +3.99(+1.85%)
Aug 28, 2019 213.18 215.94 212.34 215.75 317,536 +1.68(+0.78%)
Aug 27, 2019 215.31 215.67 213.10 214.07 359,673 +0.08(+0.04%)
Aug 26, 2019 213.86 214.44 212.31 213.99 296,765 +3.49(+1.66%)
Aug 23, 2019 213.63 216.50 209.60 210.50 602,300 -4.76(-2.21%)
Aug 22, 2019 216.31 216.84 213.66 215.26 376,117 -1.77(-0.82%)
Aug 21, 2019 218.61 218.61 216.51 217.03 298,062 +2.34(+1.09%)
Aug 20, 2019 215.64 216.22 214.08 214.69 275,212 -1.00(-0.46%)
Aug 19, 2019 216.82 217.43 215.13 215.69 337,644 +2.84(+1.33%)
Aug 16, 2019 209.29 213.33 209.09 212.85 598,400 +2.99(+1.42%)
Aug 15, 2019 209.34 211.33 207.57 209.86 678,337 +1.14(+0.55%)
Aug 14, 2019 210.82 212.25 207.07 208.72 914,050 -10.48(-4.78%)
Aug 13, 2019 212.72 220.80 211.39 219.20 598,498 +4.75(+2.21%)
Aug 12, 2019 216.05 216.61 213.70 214.45 292,047 -1.54(-0.71%)
Aug 09, 2019 216.83 217.36 213.22 215.99 415,000 -4.04(-1.84%)
Aug 08, 2019 216.90 220.55 216.66 220.03 627,846 +4.33(+2.01%)
Aug 07, 2019 213.78 216.24 212.40 215.70 428,681 +0.81(+0.38%)
Aug 06, 2019 215.58 216.54 212.54 214.89 481,421 +2.76(+1.30%)
Aug 05, 2019 216.38 216.42 210.30 212.13 693,852 -7.78(-3.54%)
Aug 02, 2019 222.54 222.54 218.19 219.91 555,700 -1.53(-0.69%)
Aug 01, 2019 225.98 229.97 219.18 221.44 834,228 -1.37(-0.61%)
Jul 31, 2019 227.06 227.36 221.21 222.81 519,500 -5.53(-2.42%)
Jul 30, 2019 227.66 229.40 227.33 228.34 465,209 -2.63(-1.14%)
Jul 29, 2019 230.61 231.26 229.39 230.97 325,862 +0.12(+0.05%)
Jul 26, 2019 232.22 232.41 230.83 230.85 399,600 +0.80(+0.35%)
Jul 25, 2019 232.76 232.97 229.72 230.05 521,690 -4.01(-1.71%)
Jul 24, 2019 230.19 234.50 230.01 234.06 786,822 +3.85(+1.67%)
Jul 23, 2019 230.87 231.33 229.32 230.21 831,074 +2.47(+1.08%)
Jul 22, 2019 225.29 228.12 225.29 227.74 787,505 +4.12(+1.84%)
Jul 19, 2019 223.19 224.93 223.11 223.62 790,500 -3.03(-1.34%)
Jul 18, 2019 221.69 226.99 221.57 226.65 1,753,504 +8.98(+4.13%)
Jul 17, 2019 217.65 219.58 215.21 217.67 2,050,437 +12.67(+6.18%)
Jul 16, 2019 205.40 206.93 204.36 205.00 639,158 -1.76(-0.85%)
Jul 15, 2019 208.32 209.19 206.05 206.76 681,252 -1.42(-0.68%)
Jul 12, 2019 208.04 209.06 207.38 208.18 427,300 -0.56(-0.27%)
Jul 11, 2019 209.61 209.75 207.30 208.74 269,588 +0.62(+0.30%)
Jul 10, 2019 207.50 209.31 206.97 208.12 986,486 +1.51(+0.73%)
Jul 09, 2019 205.89 207.31 205.30 206.61 529,993 -1.42(-0.68%)
Jul 08, 2019 208.57 209.51 206.82 208.03 425,423 -1.72(-0.82%)
Jul 05, 2019 209.53 210.38 207.19 209.75 428,500 -4.08(-1.91%)
Jul 03, 2019 213.83 214.79 213.39 213.83 297,000 -0.59(-0.28%)
Jul 02, 2019 214.52 215.27 213.36 214.42 572,416 -0.55(-0.26%)
Jul 01, 2019 215.97 216.59 212.97 214.97 634,495 +7.04(+3.39%)
Jun 28, 2019 209.27 209.76 207.62 207.93 404,900 +2.94(+1.43%)
Jun 27, 2019 204.69 205.53 204.09 204.99 345,095 +0.60(+0.29%)
Jun 26, 2019 204.39 204.97 203.08 204.39 784,528 +5.35(+2.69%)
Jun 25, 2019 202.80 203.09 198.12 199.04 535,428 -3.76(-1.85%)
Jun 24, 2019 203.39 203.86 201.88 202.80 476,826 +0.53(+0.26%)
Jun 21, 2019 201.30 202.80 200.41 202.27 562,800 +0.61(+0.30%)
Jun 20, 2019 203.11 203.61 200.49 201.66 431,123 +4.84(+2.46%)
Jun 19, 2019 196.47 198.22 195.32 196.82 358,152 +2.10(+1.08%)
Jun 18, 2019 189.49 195.80 189.49 194.72 1,358,913 +5.08(+2.68%)
Jun 17, 2019 192.00 192.43 189.54 189.64 476,368 -2.38(-1.24%)
Jun 14, 2019 191.55 193.13 190.50 192.02 482,300 -5.91(-2.99%)
Jun 13, 2019 197.76 198.14 197.01 197.93 268,328 +1.11(+0.56%)
Jun 12, 2019 199.55 199.55 196.73 196.82 464,528 -3.28(-1.64%)
Jun 11, 2019 202.36 202.66 199.06 200.10 520,439 +1.84(+0.93%)
Jun 10, 2019 196.27 199.43 196.16 198.26 755,913 +1.64(+0.83%)
Jun 07, 2019 195.63 198.46 194.96 196.62 482,300 +3.86(+2.00%)
Jun 06, 2019 190.67 193.10 190.22 192.76 399,308 +3.36(+1.77%)
Jun 05, 2019 191.83 192.21 188.81 189.40 356,430 -1.06(-0.56%)
Jun 04, 2019 188.97 190.56 188.11 190.46 922,573 +3.48(+1.86%)
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.