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 (%)
Jul 31, 2020 363.89 363.89 346.65 346.65 800 -19.81(-5.41%)
Jul 30, 2020 360.11 366.46 353.24 366.46 476 +0.10(+0.03%)
Jul 29, 2020 366.85 367.48 360.40 366.36 765 -15.40(-4.03%)
Jul 28, 2020 379.07 381.76 375.22 381.76 362 +7.22(+1.93%)
Jul 27, 2020 380.09 385.59 374.54 374.54 1,500 +6.54(+1.78%)
Jul 24, 2020 372.87 376.36 368.00 368.00 67,900 -17.33(-4.50%)
Jul 23, 2020 392.24 396.01 385.00 385.33 422 -4.71(-1.21%)
Jul 22, 2020 394.63 396.29 388.59 390.04 2,885 +6.90(+1.80%)
Jul 21, 2020 394.05 394.05 383.14 383.14 452 -8.51(-2.17%)
Jul 20, 2020 385.93 391.65 383.10 391.65 569 +11.10(+2.92%)
Jul 17, 2020 387.42 387.84 380.09 380.55 28,700 -7.44(-1.92%)
Jul 16, 2020 372.07 391.00 372.07 387.99 1,537 +7.77(+2.04%)
Jul 15, 2020 382.85 388.69 368.04 380.22 435 -16.78(-4.23%)
Jul 14, 2020 386.72 397.46 386.04 397.00 645 +7.43(+1.91%)
Jul 13, 2020 402.83 404.91 389.57 389.57 1,053 -7.39(-1.86%)
Jul 10, 2020 395.92 396.96 391.00 396.96 2,300 +8.49(+2.18%)
Jul 09, 2020 396.84 396.84 384.91 388.47 326 -7.99(-2.01%)
Jul 08, 2020 386.68 396.46 385.05 396.46 425 +11.11(+2.88%)
Jul 07, 2020 384.77 391.15 384.77 385.35 6,723 +2.81(+0.73%)
Jul 06, 2020 387.81 394.46 382.54 382.54 1,068 +11.70(+3.15%)
Jul 02, 2020 370.74 377.96 370.74 370.84 200 +4.40(+1.20%)
Jul 01, 2020 366.09 372.61 364.89 366.44 230 +1.34(+0.37%)
Jun 30, 2020 364.30 370.86 363.72 365.10 286 +4.65(+1.29%)
Jun 29, 2020 363.00 366.41 359.27 360.45 302 -5.56(-1.52%)
Jun 26, 2020 368.69 368.69 360.09 366.01 400 +5.72(+1.59%)
Jun 25, 2020 365.03 366.21 360.29 360.29 1,859 +1.15(+0.32%)
Jun 24, 2020 369.41 369.41 359.11 359.14 480 -9.31(-2.53%)
Jun 23, 2020 369.96 374.45 368.45 368.45 810 +7.91(+2.19%)
Jun 22, 2020 364.83 366.46 360.54 360.54 443 +0.50(+0.14%)
Jun 19, 2020 363.43 368.16 356.54 360.04 1,800 +1.90(+0.53%)
Jun 18, 2020 362.92 364.06 356.57 358.14 5,260 -6.87(-1.88%)
Jun 17, 2020 364.74 366.04 359.09 365.01 20,148 +21.97(+6.40%)
Jun 16, 2020 354.91 354.96 343.04 343.04 343 +3.45(+1.02%)
Jun 15, 2020 342.77 351.50 339.39 339.59 5,880 -13.87(-3.92%)
Jun 12, 2020 343.30 353.46 337.44 353.46 300 +20.42(+6.13%)
Jun 11, 2020 338.46 345.16 331.20 333.04 688 -17.96(-5.12%)
Jun 10, 2020 352.53 354.51 348.59 351.00 268 -2.70(-0.76%)
Jun 09, 2020 350.78 353.70 347.62 353.70 15,302 +3.74(+1.07%)
Jun 08, 2020 353.12 353.12 342.49 349.96 862 -8.08(-2.26%)
Jun 05, 2020 358.83 368.50 358.00 358.04 1,400 +11.00(+3.17%)
Jun 04, 2020 349.97 353.96 346.89 347.04 3,242 +2.04(+0.59%)
Jun 03, 2020 341.58 348.90 340.36 345.00 2,231 +17.36(+5.30%)
Jun 02, 2020 329.76 334.37 327.64 327.64 5,196 +4.75(+1.47%)
Jun 01, 2020 322.74 327.61 321.74 322.89 257 -6.57(-1.99%)
May 29, 2020 327.00 329.54 324.54 329.46 1,000 +7.21(+2.24%)
May 28, 2020 327.00 328.21 322.25 322.25 934 -0.43(-0.13%)
May 26, 2020 322.68 322.68 322.68 0 +6.98(+2.21%)
May 22, 2020 315.04 315.70 315.04 315.70 100 +6.76(+2.19%)
May 21, 2020 308.94 308.94 308.94 308.94 10,336 -18.26(-5.58%)
May 20, 2020 318.26 327.20 318.26 327.20 6,406 +20.62(+6.73%)
May 19, 2020 306.58 306.58 306.58 306.58 136 +8.04(+2.69%)
May 18, 2020 298.54 298.54 298.54 298.54 17 +3.54(+1.20%)
May 15, 2020 295.00 295.00 295.00 295.00 100 -7.03(-2.33%)
May 14, 2020 288.41 302.03 288.41 302.03 29,417 +5.53(+1.87%)
May 13, 2020 296.18 297.00 296.11 296.50 8,498 -6.64(-2.19%)
May 12, 2020 303.14 303.14 303.14 303.14 1 +9.60(+3.27%)
May 11, 2020 302.62 304.59 293.54 293.54 1,095 -6.20(-2.07%)
May 08, 2020 299.74 299.74 299.74 299.74 100 +1.13(+0.38%)
May 07, 2020 295.85 298.61 295.85 298.61 50 +9.11(+3.15%)
May 06, 2020 291.70 293.84 289.50 289.50 9,138 -5.00(-1.70%)
May 05, 2020 294.50 294.50 294.50 294.50 24 +16.99(+6.12%)
May 04, 2020 281.99 281.99 277.51 277.51 1,824 -4.49(-1.59%)
May 01, 2020 282.20 282.50 282.00 282.00 100 -6.00(-2.08%)
Apr 30, 2020 294.29 294.53 288.00 288.00 1,565 -9.04(-3.04%)
Apr 29, 2020 298.48 298.48 297.04 297.04 57 +5.69(+1.95%)
Apr 28, 2020 291.67 293.59 291.35 291.35 7,029 +2.81(+0.97%)
Apr 27, 2020 294.50 294.50 288.54 288.54 38 +4.00(+1.41%)
Apr 24, 2020 287.11 288.48 284.54 284.54 7,100 -1.96(-0.68%)
Apr 23, 2020 291.58 296.77 286.50 286.50 10,107 -7.00(-2.39%)
Apr 22, 2020 293.50 293.50 293.50 293.50 4,003 +17.96(+6.52%)
Apr 21, 2020 281.46 281.46 275.50 275.54 129 -17.46(-5.96%)
Apr 20, 2020 289.66 297.24 289.66 293.00 8,671 -8.74(-2.90%)
Apr 17, 2020 301.74 301.74 301.74 301.74 100 +15.04(+5.25%)
Apr 16, 2020 290.45 290.45 286.54 286.70 7,798 +4.70(+1.67%)
Apr 15, 2020 281.80 282.00 281.80 282.00 316 -3.00(-1.05%)
Apr 14, 2020 287.11 288.10 285.00 285.00 13,338 +14.45(+5.34%)
Apr 13, 2020 275.50 279.95 269.54 270.55 197 -6.95(-2.50%)
Apr 09, 2020 280.24 280.24 276.54 277.50 2,800 +1.74(+0.63%)
Apr 08, 2020 275.76 275.76 275.76 275.76 25,000 +5.66(+2.10%)
Apr 07, 2020 276.30 276.30 270.10 270.10 293 +4.64(+1.75%)
Apr 06, 2020 264.45 269.00 262.00 265.46 14,796 +27.96(+11.77%)
Apr 03, 2020 237.00 245.41 237.00 237.50 10,500 -18.50(-7.23%)
Apr 02, 2020 249.66 256.00 249.66 256.00 8,360 +6.00(+2.40%)
Apr 01, 2020 255.16 260.50 249.50 250.00 12,780 -17.81(-6.65%)
Mar 31, 2020 262.50 262.50 267.81 5,500 +5.31(+2.02%)
Mar 30, 2020 264.16 264.16 262.50 262.50 109 +7.87(+3.09%)
Mar 27, 2020 261.81 261.81 250.85 254.63 100 -10.89(-4.10%)
Mar 26, 2020 270.59 270.59 265.53 265.53 23,527 -2.47(-0.92%)
Mar 25, 2020 257.17 268.00 252.50 268.00 197 -0.50(-0.19%)
Mar 24, 2020 251.10 269.50 248.54 268.50 5,768 +49.46(+22.58%)
Mar 23, 2020 220.50 228.54 219.00 219.04 17,208 -0.96(-0.44%)
Mar 20, 2020 233.00 236.73 220.00 220.00 200 +5.00(+2.33%)
Mar 19, 2020 210.27 215.00 210.27 215.00 19 +25.50(+13.46%)
Mar 18, 2020 207.54 219.85 188.50 189.50 3,618 -32.74(-14.73%)
Mar 17, 2020 244.80 247.50 222.20 222.24 533 -17.26(-7.21%)
Mar 16, 2020 249.65 249.65 239.50 239.50 8 +9.45(+4.11%)
Mar 13, 2020 243.50 246.50 230.05 230.05 400 -40.95(-15.11%)
Mar 12, 2020 236.00 271.50 236.00 271.00 1,999 +1.50(+0.56%)
Mar 11, 2020 273.99 273.99 259.29 269.50 4,410 +6.00(+2.28%)
Mar 10, 2020 267.00 267.00 263.04 263.50 4,751 -2.60(-0.98%)
Mar 09, 2020 260.90 267.44 260.90 266.10 4,293 -15.55(-5.52%)
Mar 06, 2020 285.30 287.35 281.65 281.65 19,100 -2.35(-0.83%)
Mar 05, 2020 288.90 294.85 284.00 284.00 6,641 -13.00(-4.38%)
Mar 04, 2020 292.02 297.00 289.90 297.00 21,060 +17.00(+6.07%)
Mar 03, 2020 291.00 291.00 280.00 280.00 5,562 +3.00(+1.08%)
Mar 02, 2020 278.25 278.25 277.00 277.00 164 -1.31(-0.47%)
Feb 28, 2020 270.51 278.31 266.80 278.31 300 -4.96(-1.75%)
Feb 27, 2020 279.00 284.65 278.95 283.27 10,166 -6.23(-2.15%)
Feb 26, 2020 287.60 291.20 287.50 289.50 38 +0.95(+0.33%)
Feb 25, 2020 291.29 291.29 281.54 288.55 4,614 -7.22(-2.44%)
Feb 24, 2020 295.08 296.10 292.25 295.77 4,716 -9.68(-3.17%)
Feb 21, 2020 305.45 305.45 305.45 305.45 100 -9.29(-2.95%)
Feb 19, 2020 314.74 314.74 314.74 0 +5.24(+1.69%)
Feb 18, 2020 309.50 309.50 309.50 309.50 10 -5.95(-1.89%)
Feb 13, 2020 315.45 315.45 315.45 0 -0.88(-0.28%)
Feb 12, 2020 315.05 316.32 315.05 316.32 47 +3.13(+1.00%)
Feb 11, 2020 314.62 314.62 313.10 313.19 285 +8.58(+2.82%)
Feb 10, 2020 301.64 301.64 304.61 7,592 +2.97(+0.98%)
Feb 07, 2020 303.09 303.09 301.64 301.64 100 -9.76(-3.13%)
Feb 06, 2020 308.21 311.60 308.21 311.40 9,086 +7.40(+2.43%)
Feb 05, 2020 304.00 304.00 304.00 304.00 39 +7.48(+2.52%)
Feb 04, 2020 297.10 300.00 296.52 296.52 371 +13.52(+4.78%)
Jan 31, 2020 283.00 283.00 283.00 0 -10.69(-3.64%)
Jan 30, 2020 293.69 293.69 293.69 7 +0.00(+0.00%)
Jan 29, 2020 293.69 293.69 293.69 293.69 1 +5.04(+1.75%)
Jan 28, 2020 288.65 288.65 288.65 288.65 8,129 +4.65(+1.64%)
Jan 27, 2020 289.33 289.33 284.00 284.00 1,037 -14.30(-4.79%)
Jan 24, 2020 295.85 298.30 295.85 298.30 100 +7.70(+2.65%)
Jan 23, 2020 292.00 292.85 290.19 290.60 16,265 -6.20(-2.09%)
Jan 22, 2020 300.33 300.33 296.80 296.80 78 -1.30(-0.44%)
Jan 21, 2020 296.44 300.93 296.44 298.10 4,993 -4.01(-1.33%)
Jan 17, 2020 300.40 302.11 300.40 302.11 15,000 -1.92(-0.63%)
Jan 16, 2020 304.03 304.03 304.03 304.03 5,501 +4.03(+1.34%)
Jan 15, 2020 302.00 303.21 299.84 300.00 51,129 -4.00(-1.32%)
Jan 14, 2020 297.10 304.00 297.10 304.00 39 +3.00(+1.00%)
Jan 13, 2020 299.00 301.00 299.00 301.00 10,116 +1.44(+0.48%)
Jan 10, 2020 296.00 299.56 295.88 299.56 2,400 -2.60(-0.86%)
Jan 09, 2020 302.16 302.16 302.16 1,800 +0.00(+0.00%)
Jan 08, 2020 302.16 302.16 302.16 253 +0.00(+0.00%)
Jan 07, 2020 298.57 302.16 298.57 302.16 1,203 +9.71(+3.32%)
Jan 06, 2020 291.27 295.35 291.27 292.45 20,221 -5.55(-1.86%)
Jan 03, 2020 298.00 298.00 298.00 298.00 100 -2.55(-0.85%)
Jan 02, 2020 299.79 300.55 299.79 300.55 22,473 +8.17(+2.79%)
Dec 30, 2019 292.38 292.38 292.38 0 -4.62(-1.56%)
Dec 27, 2019 297.00 297.00 297.00 297.00 2,300 +2.93(+0.99%)
Dec 26, 2019 294.07 294.07 294.07 294.07 10 -0.47(-0.16%)
Dec 23, 2019 294.54 294.54 294.54 0 -1.65(-0.56%)
Dec 20, 2019 296.19 296.19 296.19 296.19 100 +4.93(+1.69%)
Dec 18, 2019 291.26 291.26 291.26 0 -4.99(-1.68%)
Dec 17, 2019 281.90 281.90 296.25 14,505 +14.35(+5.09%)
Dec 12, 2019 281.90 281.90 281.90 0 +0.65(+0.23%)
Dec 11, 2019 282.46 282.46 281.25 281.25 18,631 +5.20(+1.88%)
Dec 09, 2019 276.05 276.05 276.05 0 -1.74(-0.63%)
Dec 06, 2019 277.79 277.79 277.79 277.79 24,100 +5.44(+2.00%)
Dec 05, 2019 273.95 273.95 271.62 272.35 94 +0.50(+0.18%)
Dec 04, 2019 271.11 271.85 271.11 271.85 2 +11.31(+4.34%)
Dec 03, 2019 260.54 260.54 260.54 260.54 7,035 -11.01(-4.05%)
Dec 02, 2019 271.55 271.55 271.55 271.55 4 +1.91(+0.71%)
Nov 29, 2019 269.64 269.64 269.64 269.64 100 +0.69(+0.26%)
Nov 27, 2019 270.89 270.89 268.95 268.95 16,500 -1.61(-0.60%)
Nov 26, 2019 271.50 272.00 270.28 270.56 822 +2.76(+1.03%)
Nov 25, 2019 267.80 267.80 267.80 267.80 13,821 +2.16(+0.81%)
Nov 21, 2019 265.64 265.64 265.64 0 -2.20(-0.82%)
Nov 20, 2019 273.85 273.85 267.84 267.84 140 -1.89(-0.70%)
Nov 19, 2019 274.05 274.05 269.48 269.73 2,871 +1.05(+0.39%)
Nov 15, 2019 268.68 268.68 268.68 0 +0.00(+0.00%)
Nov 14, 2019 268.68 268.68 268.68 268.68 13,000 +0.19(+0.07%)
Nov 13, 2019 268.49 268.49 268.49 268.49 6,029 +2.54(+0.96%)
Nov 12, 2019 265.95 265.95 265.95 265.95 4,935 +0.44(+0.17%)
Nov 08, 2019 265.51 265.51 265.51 0 -3.74(-1.39%)
Nov 07, 2019 269.25 269.25 269.25 41,900 +0.00(+0.00%)
Nov 06, 2019 269.02 270.39 269.02 269.25 14,470 -3.79(-1.39%)
Nov 05, 2019 270.65 270.65 273.04 28 +2.39(+0.88%)
Nov 04, 2019 274.00 275.00 270.65 270.65 945 +2.41(+0.90%)
Nov 01, 2019 266.54 268.24 265.75 268.24 100 +7.91(+3.04%)
Oct 31, 2019 262.00 264.91 260.33 260.33 54 -1.82(-0.70%)
Oct 30, 2019 260.00 262.15 260.00 262.15 42 -1.35(-0.51%)
Oct 29, 2019 270.90 270.90 263.50 263.50 458 -5.15(-1.92%)
Oct 28, 2019 268.66 268.66 268.65 268.65 202 +6.95(+2.66%)
Oct 24, 2019 261.70 261.70 261.70 0 +7.07(+2.78%)
Oct 23, 2019 257.26 257.74 254.63 254.63 158,717 +0.24(+0.09%)
Oct 22, 2019 259.40 259.40 254.39 254.39 21 -7.92(-3.02%)
Oct 21, 2019 262.31 262.31 262.31 262.31 50 +10.49(+4.17%)
Oct 17, 2019 251.82 251.82 251.82 0 -3.13(-1.23%)
Oct 16, 2019 261.05 261.25 254.95 254.95 1,010 -10.05(-3.79%)
Oct 15, 2019 265.00 265.00 265.00 265.00 9,668 +5.00(+1.92%)
Oct 14, 2019 258.00 260.00 258.00 260.00 6,207 +0.70(+0.27%)
Oct 11, 2019 259.30 259.30 259.30 259.30 7,500 +8.46(+3.37%)
Oct 10, 2019 251.23 251.23 250.40 250.84 6,530 +5.72(+2.34%)
Oct 09, 2019 245.12 245.12 245.12 245.12 6,500 +1.91(+0.78%)
Oct 08, 2019 247.64 247.64 243.21 8,500 -4.43(-1.79%)
Oct 07, 2019 248.53 248.53 246.35 247.64 56,093 +4.79(+1.97%)
Oct 04, 2019 242.85 242.85 242.85 242.85 12,900 +0.80(+0.33%)
Oct 03, 2019 239.53 242.05 239.51 242.05 15,591 -1.20(-0.49%)
Oct 02, 2019 243.25 243.25 243.25 243.25 80,000 -2.66(-1.08%)
Oct 01, 2019 245.91 245.91 245.91 245.91 32 +0.52(+0.21%)
Sep 30, 2019 245.40 245.40 245.40 245.40 45 +2.90(+1.19%)
Sep 27, 2019 243.70 243.70 242.50 242.50 11,900 -7.34(-2.94%)
Sep 26, 2019 247.35 247.35 249.84 7,500 +2.49(+1.01%)
Sep 25, 2019 244.58 247.35 244.58 247.35 7,917 -0.65(-0.26%)
Sep 20, 2019 248.00 248.00 248.00 0 -0.85(-0.34%)
Sep 18, 2019 248.85 248.85 248.85 0 +0.50(+0.20%)
Sep 17, 2019 248.35 248.35 248.35 500 +0.00(+0.00%)
Sep 16, 2019 251.74 251.74 248.35 7,510 -3.39(-1.35%)
Sep 13, 2019 247.57 247.57 251.74 2,235 +4.17(+1.69%)
Sep 12, 2019 243.05 247.57 243.05 247.57 47,782 +9.38(+3.94%)
Sep 11, 2019 238.19 238.19 238.19 8,500 +0.00(+0.00%)
Sep 10, 2019 238.19 238.19 238.19 238.19 10 -2.76(-1.15%)
Sep 09, 2019 240.95 240.95 240.95 240.95 18 +2.32(+0.97%)
Sep 06, 2019 238.63 238.63 238.63 238.63 500 +4.50(+1.92%)
Sep 05, 2019 234.13 234.13 234.13 234.13 25,022 +10.88(+4.87%)
Sep 04, 2019 223.25 223.25 223.25 223.25 15 +6.25(+2.88%)
Sep 03, 2019 217.00 217.00 217.00 217.00 300 -0.94(-0.43%)
Aug 29, 2019 217.94 217.94 217.94 0 +2.94(+1.37%)
Aug 28, 2019 215.00 215.00 215.00 215.00 17 +1.00(+0.47%)
Aug 27, 2019 214.00 214.00 214.00 214.00 52 +2.51(+1.19%)
Aug 26, 2019 211.49 211.49 211.49 211.49 18,438 +2.49(+1.19%)
Aug 23, 2019 211.60 211.60 209.00 209.00 100 -8.00(-3.69%)
Aug 21, 2019 217.00 217.00 217.00 0 +8.06(+3.86%)
Aug 15, 2019 208.94 208.94 208.94 0 -6.20(-2.88%)
Aug 08, 2019 215.14 215.14 215.14 0 +1.62(+0.76%)
Aug 07, 2019 213.52 213.52 213.52 800 +0.00(+0.00%)
Aug 06, 2019 213.52 213.52 213.52 213.52 106 +0.34(+0.16%)
Aug 05, 2019 213.18 213.18 213.18 213.18 1,300 -4.56(-2.09%)
Aug 02, 2019 217.74 217.74 217.74 217.74 100 -7.26(-3.23%)
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.