Asml Holdings NY Reg ADR (NQ: ASML )

484.62 -5.79 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 288.00 288.25 280.17 280.66 1,272,800 -13.72(-4.66%)
Jan 30, 2020 290.79 294.70 290.54 294.38 794,110 -1.76(-0.59%)
Jan 29, 2020 296.07 298.29 293.71 296.14 965,496 +5.96(+2.05%)
Jan 28, 2020 286.23 290.26 285.16 290.18 1,636,148 +5.90(+2.08%)
Jan 27, 2020 287.16 288.62 283.77 284.28 889,104 -11.55(-3.90%)
Jan 24, 2020 296.89 299.33 294.49 295.83 977,700 +1.51(+0.51%)
Jan 23, 2020 296.93 297.10 291.56 294.32 712,989 -1.93(-0.65%)
Jan 22, 2020 300.56 301.66 296.01 296.25 1,108,613 -2.15(-0.72%)
Jan 21, 2020 298.11 301.25 297.47 298.40 573,004 -1.64(-0.55%)
Jan 17, 2020 300.90 301.05 299.27 300.04 743,900 -1.04(-0.35%)
Jan 16, 2020 302.55 302.94 299.55 301.08 547,902 +1.00(+0.33%)
Jan 15, 2020 301.60 302.95 299.75 300.08 505,340 -2.47(-0.82%)
Jan 14, 2020 299.15 305.90 298.47 302.55 609,646 +1.10(+0.36%)
Jan 13, 2020 298.68 301.62 297.50 301.45 405,678 +5.27(+1.78%)
Jan 10, 2020 300.05 300.51 295.56 296.18 447,600 -5.20(-1.73%)
Jan 09, 2020 303.28 303.91 300.27 301.38 579,655 -0.51(-0.17%)
Jan 08, 2020 300.66 303.19 299.94 301.89 536,875 +3.10(+1.04%)
Jan 07, 2020 298.67 301.22 297.41 298.79 477,736 +3.21(+1.09%)
Jan 06, 2020 293.17 295.72 292.43 295.58 617,579 -2.37(-0.80%)
Jan 03, 2020 298.04 300.75 297.66 297.95 410,700 -4.88(-1.61%)
Jan 02, 2020 301.27 303.32 300.61 302.83 573,575 +6.89(+2.33%)
Dec 31, 2019 294.98 296.49 293.36 295.94 298,800 +1.05(+0.36%)
Dec 30, 2019 296.42 296.70 293.65 294.89 338,891 -1.78(-0.60%)
Dec 27, 2019 297.45 298.50 296.15 296.67 316,900 +0.33(+0.11%)
Dec 26, 2019 295.04 296.55 294.23 296.34 191,258 +1.41(+0.48%)
Dec 24, 2019 293.99 295.19 291.30 294.93 219,500 -1.21(-0.41%)
Dec 23, 2019 295.50 297.42 295.45 296.14 424,873 +2.55(+0.87%)
Dec 20, 2019 292.75 294.36 292.31 293.59 824,600 +1.77(+0.61%)
Dec 19, 2019 290.65 291.83 289.14 291.82 410,055 -0.34(-0.12%)
Dec 18, 2019 294.83 295.66 291.91 292.16 478,546 -2.68(-0.91%)
Dec 17, 2019 296.98 297.09 293.06 294.84 401,128 +1.87(+0.64%)
Dec 16, 2019 291.23 293.95 291.23 292.97 552,832 +3.08(+1.06%)
Dec 13, 2019 288.53 291.83 287.11 289.89 722,900 +2.65(+0.92%)
Dec 12, 2019 281.70 287.28 281.30 287.24 856,792 +3.20(+1.13%)
Dec 11, 2019 278.44 284.36 278.44 284.04 465,617 +4.93(+1.77%)
Dec 10, 2019 277.89 280.28 277.23 279.11 380,010 +1.59(+0.57%)
Dec 09, 2019 282.12 282.50 277.43 277.52 427,158 -2.57(-0.92%)
Dec 06, 2019 280.80 281.97 278.60 280.09 724,600 +6.25(+2.28%)
Dec 05, 2019 272.81 275.18 271.40 273.84 639,250 +4.08(+1.51%)
Dec 04, 2019 268.96 270.41 268.14 269.76 447,129 +4.92(+1.86%)
Dec 03, 2019 263.14 265.00 261.11 264.84 934,456 -0.75(-0.28%)
Dec 02, 2019 270.11 270.21 263.92 265.59 777,790 -5.03(-1.86%)
Nov 29, 2019 273.43 273.43 270.43 270.62 267,500 -0.86(-0.32%)
Nov 27, 2019 271.20 271.65 270.08 271.48 383,300 +0.01(+0.00%)
Nov 26, 2019 273.72 273.84 271.21 271.47 454,764 +0.32(+0.12%)
Nov 25, 2019 268.36 271.75 268.13 271.15 412,273 +4.93(+1.85%)
Nov 22, 2019 269.87 270.23 264.81 266.22 619,700 -0.81(-0.30%)
Nov 21, 2019 269.45 269.51 266.59 267.03 655,887 -1.84(-0.68%)
Nov 20, 2019 271.30 272.00 267.00 268.87 415,545 -2.68(-0.99%)
Nov 19, 2019 272.95 273.24 270.40 271.55 470,148 -1.92(-0.70%)
Nov 18, 2019 273.07 276.23 271.81 273.47 440,469 -1.50(-0.55%)
Nov 15, 2019 274.31 275.52 273.58 274.97 670,700 +5.24(+1.94%)
Nov 14, 2019 268.65 270.46 268.15 269.73 547,417 -0.19(-0.07%)
Nov 13, 2019 268.03 270.49 267.31 269.92 425,992 +2.33(+0.87%)
Nov 12, 2019 268.20 269.15 266.61 267.59 341,242 +0.87(+0.33%)
Nov 11, 2019 266.15 267.49 265.13 266.72 454,881 -0.57(-0.21%)
Nov 08, 2019 265.79 268.20 264.69 267.29 746,500 -0.36(-0.13%)
Nov 07, 2019 269.08 270.77 267.20 267.65 564,073 -1.09(-0.41%)
Nov 06, 2019 269.55 270.13 267.81 268.74 909,453 -3.06(-1.13%)
Nov 05, 2019 271.82 273.93 271.00 271.80 406,295 -1.38(-0.51%)
Nov 04, 2019 272.60 275.00 272.08 273.18 664,631 +2.58(+0.95%)
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.