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 )

841.54 -10.90 (-1.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Jul 31, 2023 713.78 715.19 704.78 708.95 797,511 -1.94(-0.27%)
Jul 28, 2023 707.00 713.99 702.30 710.89 960,066 +10.14(+1.45%)
Jul 27, 2023 707.50 712.92 696.25 700.75 1,504,051 +23.57(+3.48%)
Jul 26, 2023 672.85 682.99 670.39 677.18 759,539 -2.97(-0.44%)
Jul 25, 2023 677.79 688.08 677.78 680.15 1,072,605 +2.79(+0.41%)
Jul 24, 2023 677.87 681.58 673.76 677.36 1,157,515 -8.79(-1.28%)
Jul 21, 2023 688.07 690.60 682.10 686.14 2,629,777 +17.05(+2.55%)
Jul 20, 2023 689.75 690.55 666.33 669.09 2,948,598 -39.24(-5.54%)
Jul 19, 2023 731.51 735.10 705.71 708.33 2,430,503 -40.82(-5.45%)
Jul 18, 2023 741.01 752.09 734.72 749.15 1,233,786 +2.51(+0.34%)
Jul 17, 2023 736.75 749.04 727.83 746.64 1,375,753 +0.47(+0.06%)
Jul 14, 2023 752.73 763.95 744.14 746.17 1,863,299 +3.25(+0.44%)
Jul 13, 2023 733.46 743.68 732.50 742.93 1,221,652 +25.61(+3.57%)
Jul 12, 2023 721.93 722.90 714.71 717.32 1,325,305 +19.65(+2.82%)
Jul 11, 2023 701.54 702.39 688.45 697.66 629,841 -4.78(-0.68%)
Jul 10, 2023 696.39 705.41 696.11 702.44 950,285 +12.95(+1.88%)
Jul 07, 2023 690.64 698.40 686.44 689.49 1,366,228 -2.54(-0.37%)
Jul 06, 2023 694.43 696.35 686.02 692.03 1,231,708 -16.19(-2.29%)
Jul 05, 2023 713.69 715.09 707.00 708.22 965,879 -18.02(-2.48%)
Jul 03, 2023 726.35 729.50 718.59 726.24 618,867 +9.03(+1.26%)
Jun 30, 2023 715.01 719.87 708.21 717.21 973,818 +1.39(+0.19%)
Jun 29, 2023 720.05 721.79 714.08 715.82 775,906 -0.83(-0.12%)
Jun 28, 2023 711.94 722.40 709.86 716.65 875,251 -0.88(-0.12%)
Jun 27, 2023 699.54 719.09 697.19 717.53 1,126,551 +24.58(+3.55%)
Jun 26, 2023 695.76 706.69 692.94 692.95 721,537 +2.33(+0.34%)
Jun 23, 2023 690.84 694.33 688.68 690.63 926,560 -19.32(-2.72%)
Jun 22, 2023 694.67 710.28 693.06 709.94 707,229 +10.00(+1.43%)
Jun 21, 2023 711.14 712.06 697.52 699.94 850,738 -12.97(-1.82%)
Jun 20, 2023 713.12 717.20 703.18 712.91 807,820 -1.45(-0.20%)
Jun 16, 2023 723.79 725.53 712.51 714.37 1,351,452 -16.63(-2.28%)
Jun 15, 2023 715.74 736.69 731.00 829,104 +82.83(+12.78%)
May 08, 2023 644.97 648.18 642.45 648.17 524,329 +4.62(+0.72%)
May 05, 2023 630.05 647.41 627.30 643.55 809,966 +15.11(+2.40%)
May 04, 2023 625.55 632.69 623.29 628.44 620,356 +0.31(+0.05%)
May 03, 2023 627.34 637.94 624.16 628.13 588,885 +0.68(+0.11%)
May 02, 2023 626.28 630.88 621.99 627.45 745,626 -1.14(-0.18%)
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.