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 )

952.80 -22.20 (-2.28%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Feb 28, 2023 608.00 625.94 608.00 617.87 177 -15.97(-2.52%)
Feb 27, 2023 627.00 641.22 626.72 633.84 392 +16.59(+2.69%)
Feb 24, 2023 639.00 639.00 614.43 617.25 283 -19.75(-3.10%)
Feb 23, 2023 662.00 662.00 630.39 637.00 387 +11.77(+1.88%)
Feb 22, 2023 632.29 632.29 625.00 625.23 287 -2.78(-0.44%)
Feb 21, 2023 644.00 644.00 627.76 628.01 368 -21.28(-3.28%)
Feb 17, 2023 656.50 663.33 648.25 649.29 836 -5.97(-0.91%)
Feb 16, 2023 662.09 676.00 655.19 655.26 505 -11.75(-1.76%)
Feb 15, 2023 654.00 676.68 654.00 667.01 427 -11.74(-1.73%)
Feb 14, 2023 664.50 679.05 654.00 678.75 791 +12.72(+1.91%)
Feb 13, 2023 662.08 674.00 660.03 666.03 410 +6.03(+0.91%)
Feb 10, 2023 656.16 660.00 648.67 660.00 632 -2.25(-0.34%)
Feb 09, 2023 679.73 681.90 662.25 662.25 412 -5.28(-0.79%)
Feb 08, 2023 672.84 672.84 659.08 667.53 298 -8.87(-1.31%)
Feb 07, 2023 666.00 679.75 658.11 676.40 672 +18.73(+2.85%)
Feb 06, 2023 665.94 669.30 657.67 657.67 302 -30.73(-4.46%)
Feb 03, 2023 685.00 695.00 676.73 688.39 656 +0.62(+0.09%)
Feb 02, 2023 731.57 731.57 679.58 687.78 2,797 +13.29(+1.97%)
Feb 01, 2023 664.55 674.49 656.23 674.49 790 +16.86(+2.56%)
Jan 31, 2023 654.02 657.63 647.31 657.63 269 +3.61(+0.55%)
Jan 30, 2023 655.15 658.71 648.53 654.02 844 -13.38(-2.00%)
Jan 27, 2023 673.00 679.99 667.40 667.40 552 -10.94(-1.61%)
Jan 26, 2023 679.00 687.51 668.01 678.34 50,787 -5.41(-0.79%)
Jan 25, 2023 661.75 684.00 656.50 683.75 427 +10.89(+1.62%)
Jan 24, 2023 663.75 680.00 662.00 672.86 260 +2.03(+0.30%)
Jan 23, 2023 657.00 676.22 657.00 670.83 784 +23.58(+3.64%)
Jan 20, 2023 634.00 651.75 634.00 647.25 771 +10.25(+1.61%)
Jan 19, 2023 650.00 650.00 629.47 637.00 95,313 -23.00(-3.48%)
Jan 18, 2023 672.25 673.37 651.25 660.00 739 +5.50(+0.84%)
Jan 17, 2023 662.60 664.75 645.00 654.50 631 -8.08(-1.22%)
Jan 13, 2023 656.00 663.60 650.21 662.58 189 +15.48(+2.39%)
Jan 12, 2023 645.00 658.00 641.50 647.10 284 +10.60(+1.67%)
Jan 11, 2023 642.00 642.00 632.50 636.50 717 +7.50(+1.19%)
Jan 10, 2023 625.71 634.56 621.41 629.00 1,332 +7.68(+1.24%)
Jan 09, 2023 616.15 633.89 616.15 621.32 796 +28.82(+4.86%)
Jan 06, 2023 569.75 595.68 568.43 592.50 317 +21.05(+3.68%)
Jan 05, 2023 559.00 572.74 559.00 571.45 615 +7.72(+1.37%)
Jan 04, 2023 576.00 576.37 561.00 563.73 679 +9.44(+1.70%)
Jan 03, 2023 556.75 559.31 543.25 554.29 777 +10.36(+1.90%)
Dec 30, 2022 547.00 547.00 536.75 543.93 504 -5.12(-0.93%)
Dec 29, 2022 547.00 551.41 542.50 549.05 714 +14.48(+2.71%)
Dec 28, 2022 537.85 542.18 527.50 534.57 621 -1.98(-0.37%)
Dec 27, 2022 563.00 563.00 530.00 536.55 880 -15.75(-2.85%)
Dec 23, 2022 551.23 556.50 542.77 552.30 3,396 +1.82(+0.33%)
Dec 22, 2022 560.50 569.00 540.34 550.48 406 -27.08(-4.69%)
Dec 21, 2022 586.00 586.00 567.88 577.56 410 +21.68(+3.90%)
Dec 20, 2022 560.03 581.00 555.88 555.88 380 -6.37(-1.13%)
Dec 19, 2022 567.00 580.00 561.77 562.25 1,142 -14.55(-2.52%)
Dec 16, 2022 581.50 582.61 566.08 576.80 869 -6.27(-1.08%)
Dec 15, 2022 600.00 609.00 581.61 583.07 2,551 -30.30(-4.94%)
Dec 14, 2022 623.52 629.20 608.41 613.37 280 -10.48(-1.68%)
Dec 13, 2022 631.96 644.90 618.25 623.85 555 +19.37(+3.20%)
Dec 12, 2022 599.00 605.49 594.50 604.48 901 +6.48(+1.08%)
Dec 09, 2022 608.20 610.00 598.00 598.00 757 -5.00(-0.83%)
Dec 08, 2022 590.00 611.11 590.00 603.00 646 +5.22(+0.87%)
Dec 07, 2022 579.69 604.15 579.69 597.78 656 +9.01(+1.53%)
Dec 06, 2022 598.15 603.52 588.77 588.77 575 -7.34(-1.23%)
Dec 05, 2022 601.86 613.61 592.33 596.11 1,710 -2.64(-0.44%)
Dec 02, 2022 617.00 617.00 597.25 598.75 509 -6.25(-1.03%)
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.