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 (%)
Jun 30, 2023 712.30 731.15 712.30 725.50 193 +0.25(+0.03%)
Jun 29, 2023 726.51 730.02 717.90 725.25 1,043 -3.20(-0.44%)
Jun 28, 2023 724.25 729.00 713.01 728.45 196 +7.42(+1.03%)
Jun 27, 2023 740.99 740.99 685.75 721.03 254 +18.26(+2.60%)
Jun 26, 2023 715.87 715.87 693.55 702.77 412 +5.14(+0.74%)
Jun 23, 2023 700.63 705.84 690.00 697.63 465 -21.37(-2.97%)
Jun 22, 2023 682.80 720.51 682.80 719.00 203 +16.00(+2.28%)
Jun 21, 2023 698.61 726.36 698.61 703.00 815 -17.50(-2.43%)
Jun 20, 2023 750.00 750.00 710.81 720.50 1,072 -12.50(-1.71%)
Jun 16, 2023 766.34 766.34 715.31 733.00 379 -7.83(-1.06%)
Jun 15, 2023 731.50 759.37 727.08 740.83 375 +0.33(+0.04%)
Jun 14, 2023 736.71 748.00 731.50 740.50 255 +0.76(+0.10%)
Jun 13, 2023 727.35 740.42 727.35 739.74 772 +7.26(+0.99%)
Jun 12, 2023 757.91 757.91 713.92 732.48 2,067 +21.02(+2.95%)
Jun 09, 2023 756.03 756.03 709.00 711.46 1,428 -10.06(-1.39%)
Jun 08, 2023 696.00 741.00 696.00 721.52 123 +16.83(+2.39%)
Jun 07, 2023 714.73 718.58 704.67 704.69 429 -6.90(-0.97%)
Jun 06, 2023 716.00 719.40 708.44 711.59 142 -4.83(-0.67%)
Jun 05, 2023 715.60 760.12 715.00 716.42 205 -8.33(-1.15%)
Jun 02, 2023 717.52 731.19 715.00 724.75 293 -2.50(-0.34%)
Jun 01, 2023 714.45 759.58 714.45 727.25 361 -0.50(-0.07%)
May 31, 2023 746.60 762.91 712.60 727.75 151 +0.85(+0.12%)
May 30, 2023 750.00 750.00 722.00 726.90 352 -8.85(-1.20%)
May 26, 2023 721.50 743.00 721.00 735.75 2,787 +29.31(+4.15%)
May 25, 2023 708.00 710.75 694.88 706.44 865 +36.38(+5.43%)
May 24, 2023 675.00 675.00 659.98 670.06 668 -9.51(-1.40%)
May 23, 2023 690.44 690.44 677.78 679.57 268 -22.76(-3.24%)
May 22, 2023 687.66 702.33 687.00 702.33 185 +10.06(+1.45%)
May 19, 2023 691.00 699.50 691.00 692.27 372 -6.38(-0.91%)
May 18, 2023 696.00 698.65 657.00 698.65 35,306 +28.65(+4.28%)
May 17, 2023 658.46 670.00 650.00 670.00 683 +11.96(+1.82%)
May 16, 2023 652.67 658.67 649.50 658.04 163 +3.67(+0.56%)
May 15, 2023 650.33 654.37 643.93 654.37 158 +4.04(+0.62%)
May 12, 2023 651.99 654.00 640.03 650.33 191 +6.33(+0.98%)
May 11, 2023 658.00 658.00 638.00 644.00 350 -9.27(-1.42%)
May 10, 2023 662.00 662.00 653.18 653.27 193 +13.12(+2.05%)
May 09, 2023 640.00 647.00 636.92 640.15 261 -10.10(-1.55%)
May 08, 2023 649.40 655.75 645.00 650.25 431 -4.50(-0.69%)
May 05, 2023 637.32 654.75 632.40 654.75 276 +22.34(+3.53%)
May 04, 2023 639.00 643.11 631.51 632.41 617 -4.59(-0.72%)
May 03, 2023 627.00 645.00 627.00 637.00 302 +4.56(+0.72%)
May 02, 2023 652.00 652.00 612.48 632.44 526 +0.31(+0.05%)
May 01, 2023 638.00 641.31 631.76 632.13 208 -1.20(-0.19%)
Apr 28, 2023 626.00 637.92 626.00 633.33 151 +7.33(+1.17%)
Apr 27, 2023 613.20 631.75 613.20 626.00 624 +17.75(+2.92%)
Apr 26, 2023 612.00 615.52 608.00 608.25 451 +1.00(+0.16%)
Apr 25, 2023 620.00 626.15 606.75 607.25 790 -19.01(-3.04%)
Apr 24, 2023 648.00 648.00 626.01 626.26 489 -10.25(-1.61%)
Apr 21, 2023 632.66 638.46 627.59 636.51 257 +3.51(+0.55%)
Apr 20, 2023 609.14 641.00 609.14 633.00 301 +9.65(+1.55%)
Apr 19, 2023 632.10 643.00 617.12 623.35 159 -14.15(-2.22%)
Apr 18, 2023 664.00 664.00 637.20 637.50 162 +3.13(+0.49%)
Apr 17, 2023 639.00 641.00 631.75 634.37 50,141 -28.90(-4.36%)
Apr 14, 2023 645.00 687.00 645.00 663.27 271 -2.73(-0.41%)
Apr 13, 2023 665.11 672.20 657.75 666.00 369 +6.68(+1.01%)
Apr 12, 2023 664.75 672.00 653.36 659.32 852 +0.07(+0.01%)
Apr 11, 2023 663.00 682.17 656.00 659.25 179 +2.12(+0.32%)
Apr 10, 2023 646.02 665.50 645.01 657.13 284 -0.79(-0.12%)
Apr 06, 2023 664.74 667.34 657.68 657.92 183 +0.25(+0.04%)
Apr 05, 2023 661.50 663.78 655.01 657.67 695 -15.76(-2.34%)
Apr 04, 2023 674.63 684.00 670.00 673.43 951 -2.74(-0.40%)
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.