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 )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 362.01 364.44 359.50 360.34 553,763 -5.09(-1.39%)
Aug 28, 2020 362.20 365.83 360.93 365.43 509,033 +3.13(+0.86%)
Aug 27, 2020 372.41 372.49 359.43 362.30 660,604 -9.34(-2.51%)
Aug 26, 2020 366.03 372.36 366.02 371.64 433,655 +4.90(+1.34%)
Aug 25, 2020 365.27 366.74 362.35 366.74 393,070 +2.74(+0.75%)
Aug 24, 2020 366.18 366.71 360.67 364.00 613,409 +5.65(+1.58%)
Aug 21, 2020 352.60 358.36 352.01 358.35 628,659 -0.05(-0.01%)
Aug 20, 2020 355.87 359.56 354.75 358.40 517,420 -2.67(-0.74%)
Aug 19, 2020 366.32 366.35 360.12 361.07 368,030 -2.19(-0.60%)
Aug 18, 2020 369.42 369.77 363.03 363.26 484,707 -1.24(-0.34%)
Aug 17, 2020 362.72 366.42 362.33 364.50 444,909 +7.13(+2.00%)
Aug 14, 2020 357.35 360.30 355.99 357.37 564,797 -3.52(-0.98%)
Aug 13, 2020 362.65 364.15 359.20 360.89 488,757 -0.05(-0.01%)
Aug 12, 2020 353.03 362.12 352.11 360.94 587,176 +13.00(+3.74%)
Aug 11, 2020 352.50 355.70 347.32 347.94 650,935 -3.95(-1.12%)
Aug 10, 2020 351.26 353.21 346.24 351.89 569,033 -0.64(-0.18%)
Aug 07, 2020 357.02 357.44 348.92 352.53 594,495 -3.04(-0.86%)
Aug 06, 2020 354.43 355.89 350.70 355.57 417,588 +0.69(+0.20%)
Aug 05, 2020 357.28 359.40 353.14 354.88 614,118 -1.75(-0.49%)
Aug 04, 2020 354.80 358.11 354.58 356.63 865,331 +3.58(+1.01%)
Aug 03, 2020 347.66 353.57 346.51 353.05 895,561 +12.41(+3.64%)
Jul 31, 2020 348.56 348.76 337.77 340.63 991,795 -8.68(-2.48%)
Jul 30, 2020 342.68 349.40 341.73 349.31 1,049,373 -1.82(-0.52%)
Jul 29, 2020 351.50 352.61 348.31 351.13 1,501,961 -11.31(-3.12%)
Jul 28, 2020 367.01 367.62 362.27 362.44 520,240 -5.22(-1.42%)
Jul 27, 2020 364.00 369.59 362.34 367.65 1,121,683 +13.58(+3.83%)
Jul 24, 2020 357.28 361.28 353.20 354.08 1,691,379 -15.94(-4.31%)
Jul 23, 2020 375.62 379.62 367.76 370.01 1,028,646 -8.06(-2.13%)
Jul 22, 2020 378.09 379.95 375.33 378.07 737,619 +8.45(+2.29%)
Jul 21, 2020 377.63 377.78 368.97 369.62 856,402 -7.38(-1.96%)
Jul 20, 2020 369.71 377.95 367.94 377.00 1,009,801 +7.60(+2.06%)
Jul 17, 2020 371.17 372.73 366.05 369.40 1,088,888 -1.57(-0.42%)
Jul 16, 2020 360.26 379.29 359.03 370.97 2,326,220 +9.43(+2.61%)
Jul 15, 2020 372.85 373.35 358.73 361.54 1,702,843 -20.61(-5.39%)
Jul 14, 2020 372.32 382.84 371.15 382.15 913,360 +7.91(+2.11%)
Jul 13, 2020 383.14 387.95 373.52 374.24 1,125,280 -6.96(-1.83%)
Jul 10, 2020 384.31 384.42 377.45 381.20 692,834 +1.27(+0.33%)
Jul 09, 2020 380.82 381.04 371.81 379.93 668,960 +1.54(+0.41%)
Jul 08, 2020 374.44 378.39 372.57 378.39 622,319 +10.51(+2.86%)
Jul 07, 2020 371.14 374.23 367.74 367.89 426,674 -3.31(-0.89%)
Jul 06, 2020 371.99 375.08 369.31 371.20 781,956 +11.79(+3.28%)
Jul 02, 2020 359.74 361.97 358.63 359.41 466,562 +5.42(+1.53%)
Jul 01, 2020 354.41 356.49 351.75 353.99 536,538 -0.42(-0.12%)
Jun 30, 2020 348.82 355.26 348.79 354.41 704,700 +3.10(+0.88%)
Jun 29, 2020 349.50 351.59 344.86 351.31 636,152 +2.94(+0.84%)
Jun 26, 2020 353.83 354.58 347.64 348.38 512,045 -4.61(-1.31%)
Jun 25, 2020 349.06 353.35 345.31 352.99 482,797 +4.79(+1.37%)
Jun 24, 2020 352.06 353.96 346.23 348.20 637,074 -4.87(-1.38%)
Jun 23, 2020 356.90 358.04 352.99 353.07 627,342 +2.26(+0.65%)
Jun 22, 2020 348.97 351.43 346.51 350.81 576,021 +3.49(+1.00%)
Jun 19, 2020 351.24 354.52 346.29 347.33 817,237 +1.72(+0.50%)
Jun 18, 2020 346.28 348.41 343.33 345.60 513,682 -3.40(-0.97%)
Jun 17, 2020 348.01 352.22 347.07 349.00 737,675 +9.98(+2.94%)
Jun 16, 2020 338.25 341.87 334.20 339.02 897,308 +1.96(+0.58%)
Jun 15, 2020 325.02 337.06 324.18 337.06 621,273 +6.68(+2.02%)
Jun 12, 2020 333.45 334.42 324.77 330.38 877,569 +9.80(+3.06%)
Jun 11, 2020 328.05 332.06 320.49 320.57 954,656 -14.47(-4.32%)
Jun 10, 2020 338.02 340.34 334.85 335.05 1,036,002 -1.36(-0.40%)
Jun 09, 2020 333.80 340.07 332.41 336.40 765,499 +0.08(+0.02%)
Jun 08, 2020 337.98 338.56 330.42 336.33 1,040,164 -7.68(-2.23%)
Jun 05, 2020 345.72 350.69 342.98 344.00 933,747 +3.96(+1.16%)
Jun 04, 2020 334.98 340.31 334.16 340.05 918,672 +6.56(+1.97%)
Jun 03, 2020 327.91 334.60 326.31 333.49 720,553 +11.14(+3.46%)
Jun 02, 2020 319.42 322.62 316.61 322.35 744,909 +7.70(+2.45%)
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.