Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Hld NV Ord Shs (OP: ASMLF )

1,026.23 -23.94 (-2.28%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 442.50 442.88 432.92 432.92 965 -8.79(-1.99%)
Nov 27, 2020 431.55 441.71 431.55 441.71 400 +14.40(+3.37%)
Nov 25, 2020 423.06 427.31 418.44 427.31 400 -2.90(-0.67%)
Nov 24, 2020 426.55 430.21 419.50 430.21 239 +3.20(+0.75%)
Nov 23, 2020 430.22 430.22 416.54 427.01 945 -4.40(-1.02%)
Nov 20, 2020 423.57 431.41 423.14 431.41 28,200 +6.10(+1.43%)
Nov 19, 2020 419.43 425.31 414.54 425.31 312 -2.75(-0.64%)
Nov 18, 2020 426.04 428.10 419.54 428.06 549 +1.18(+0.28%)
Nov 17, 2020 425.23 429.00 419.54 426.88 1,276 -1.78(-0.42%)
Nov 16, 2020 422.28 428.70 420.50 428.66 2,593 +5.93(+1.40%)
Nov 13, 2020 417.45 422.73 412.96 422.73 3,800 +10.69(+2.59%)
Nov 12, 2020 421.27 422.71 412.04 412.04 237 -7.92(-1.89%)
Nov 11, 2020 411.52 419.96 407.04 419.96 5,248 +21.76(+5.46%)
Nov 10, 2020 406.15 409.72 398.00 398.20 314 -18.22(-4.38%)
Nov 09, 2020 419.00 423.96 412.00 416.42 244 +7.96(+1.95%)
Nov 06, 2020 404.42 408.46 400.52 408.46 200 +16.26(+4.15%)
Nov 05, 2020 394.96 401.24 390.76 392.20 65,643 +5.84(+1.51%)
Nov 04, 2020 375.84 386.40 368.34 386.36 1,187 +16.27(+4.40%)
Nov 03, 2020 370.55 377.61 369.69 370.09 5,368 +8.15(+2.25%)
Nov 02, 2020 366.41 369.45 361.94 361.94 285 +3.40(+0.95%)
Oct 30, 2020 361.51 368.16 358.54 358.54 2,800 -14.46(-3.88%)
Oct 29, 2020 361.03 373.00 361.03 373.00 659 +14.19(+3.95%)
Oct 28, 2020 361.60 365.71 355.79 358.81 314 -4.18(-1.15%)
Oct 27, 2020 368.40 369.75 362.99 362.99 1,463 -7.12(-1.92%)
Oct 26, 2020 376.61 376.61 362.54 370.11 83 -5.43(-1.45%)
Oct 23, 2020 377.55 378.35 374.33 375.54 500 -7.79(-2.03%)
Oct 22, 2020 383.00 383.33 375.52 383.33 390 +1.86(+0.49%)
Oct 21, 2020 388.85 389.14 381.47 381.47 196 -8.64(-2.21%)
Oct 20, 2020 389.17 390.11 382.19 390.11 404 +8.30(+2.17%)
Oct 19, 2020 394.47 394.47 381.81 381.81 481 -9.15(-2.34%)
Oct 16, 2020 389.24 392.74 383.50 390.96 800 +1.90(+0.49%)
Oct 15, 2020 382.60 389.06 381.00 389.06 5,691 -14.16(-3.51%)
Oct 14, 2020 403.93 403.93 394.09 403.22 207 -7.28(-1.77%)
Oct 13, 2020 399.16 410.50 397.56 410.50 439 +14.42(+3.64%)
Oct 12, 2020 397.67 401.54 395.04 396.08 442 +4.82(+1.23%)
Oct 09, 2020 388.64 391.66 383.70 391.26 300 +16.12(+4.30%)
Oct 08, 2020 376.82 383.00 375.14 375.14 83 -2.62(-0.69%)
Oct 07, 2020 372.24 377.76 371.96 377.76 166 +7.36(+1.99%)
Oct 06, 2020 372.02 378.36 370.40 370.40 472 -6.15(-1.63%)
Oct 05, 2020 374.61 382.16 374.61 376.55 10,257 +5.75(+1.55%)
Oct 02, 2020 375.75 377.00 370.80 370.80 900 -12.16(-3.18%)
Oct 01, 2020 378.30 382.96 373.83 382.96 270 +9.55(+2.56%)
Sep 30, 2020 370.34 373.89 367.80 373.41 235 +2.33(+0.63%)
Sep 29, 2020 372.23 377.76 371.04 371.08 51 -0.88(-0.24%)
Sep 28, 2020 367.46 371.96 364.04 371.96 268 +9.50(+2.62%)
Sep 25, 2020 351.09 362.81 350.95 362.46 4,600 +8.42(+2.38%)
Sep 24, 2020 359.18 365.50 354.04 354.04 685 -4.46(-1.24%)
Sep 23, 2020 367.67 368.06 358.00 358.50 951 -5.00(-1.38%)
Sep 22, 2020 360.57 365.20 358.39 363.50 338 -1.96(-0.54%)
Sep 21, 2020 359.89 365.46 350.24 365.46 204 -5.50(-1.48%)
Sep 18, 2020 371.09 372.39 360.04 370.96 7,100 +3.55(+0.97%)
Sep 17, 2020 353.65 367.41 353.65 367.41 237 -6.25(-1.67%)
Sep 16, 2020 373.39 374.09 365.74 373.66 5,385 -1.15(-0.31%)
Sep 15, 2020 376.28 376.28 366.89 374.81 10,193 +2.25(+0.60%)
Sep 14, 2020 371.92 372.71 364.59 372.56 314 +14.02(+3.91%)
Sep 11, 2020 363.50 367.96 358.40 358.54 6,700 -7.42(-2.03%)
Sep 10, 2020 363.42 367.01 355.54 365.96 286 +4.00(+1.11%)
Sep 09, 2020 359.57 365.46 353.30 361.96 7,721 +16.92(+4.90%)
Sep 08, 2020 345.61 356.50 342.78 345.04 1,447 -21.96(-5.98%)
Sep 04, 2020 368.70 368.70 354.04 367.00 5,900 -4.24(-1.14%)
Sep 03, 2020 387.20 387.20 371.20 371.24 503 -24.01(-6.07%)
Sep 02, 2020 398.75 405.96 389.64 395.25 467 +4.79(+1.23%)
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.