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, 2023 721.47 726.25 711.97 712.36 131 -3.45(-0.48%)
Jul 28, 2023 715.50 731.94 702.22 715.81 318 -1.05(-0.15%)
Jul 27, 2023 706.75 721.00 706.75 716.86 354 +27.75(+4.03%)
Jul 26, 2023 685.00 696.25 679.18 689.11 302 +2.24(+0.33%)
Jul 25, 2023 697.00 706.00 686.50 686.87 276 -0.59(-0.09%)
Jul 24, 2023 686.50 688.89 676.34 687.46 237 -2.68(-0.39%)
Jul 21, 2023 693.00 699.63 674.00 690.14 249 +10.41(+1.53%)
Jul 20, 2023 719.00 719.00 673.65 679.73 1,149 -37.27(-5.20%)
Jul 19, 2023 745.00 745.00 716.60 717.00 225 -53.33(-6.92%)
Jul 18, 2023 743.00 770.33 738.78 770.33 356 +31.55(+4.27%)
Jul 17, 2023 753.00 769.00 738.04 738.78 235 -12.72(-1.69%)
Jul 14, 2023 742.00 772.00 742.00 751.50 420 -0.25(-0.03%)
Jul 13, 2023 764.00 764.00 738.00 751.75 838 +29.76(+4.12%)
Jul 12, 2023 720.00 735.38 720.00 721.99 158 +18.81(+2.67%)
Jul 11, 2023 730.00 730.00 695.95 703.18 97 -12.10(-1.69%)
Jul 10, 2023 725.00 725.00 699.80 715.28 1,147 +9.28(+1.31%)
Jul 07, 2023 674.85 708.09 674.85 706.00 256 +8.77(+1.26%)
Jul 06, 2023 708.00 708.00 690.14 697.23 316 -9.22(-1.31%)
Jul 05, 2023 723.55 724.13 706.45 706.45 1,113 -28.30(-3.85%)
Jul 03, 2023 736.50 736.50 723.88 734.75 241 +9.25(+1.27%)
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 +90.58(+13.93%)
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%)
Apr 03, 2023 670.00 676.17 666.25 676.17 312 +0.10(+0.01%)
Mar 31, 2023 678.04 683.25 676.07 676.07 194 +2.01(+0.30%)
Mar 30, 2023 673.83 681.45 672.35 674.06 229 +12.06(+1.82%)
Mar 29, 2023 650.95 666.00 649.50 662.00 397 +27.45(+4.33%)
Mar 28, 2023 635.93 642.63 626.55 634.55 261 -10.88(-1.69%)
Mar 27, 2023 644.80 664.00 643.00 645.43 190 +1.91(+0.30%)
Mar 24, 2023 651.01 662.00 639.10 643.52 740 -23.36(-3.50%)
Mar 23, 2023 655.25 672.54 654.44 666.88 652 +21.54(+3.34%)
Mar 22, 2023 646.61 657.82 644.00 645.34 258 +4.15(+0.65%)
Mar 21, 2023 650.86 655.25 637.50 641.19 337 +2.36(+0.37%)
Mar 20, 2023 643.00 650.00 638.83 638.83 186 +1.25(+0.20%)
Mar 17, 2023 629.29 638.08 626.94 637.58 188 +5.38(+0.85%)
Mar 16, 2023 611.00 632.75 607.60 632.20 289 +25.20(+4.15%)
Mar 15, 2023 603.85 608.22 596.58 607.00 1,721 -5.41(-0.88%)
Mar 14, 2023 611.00 619.50 609.90 612.41 1,022 +10.56(+1.75%)
Mar 13, 2023 600.26 613.36 592.00 601.85 358 +1.60(+0.27%)
Mar 10, 2023 616.50 618.22 600.00 600.25 180 -6.75(-1.11%)
Mar 09, 2023 615.88 622.75 606.25 607.00 410 -12.25(-1.98%)
Mar 08, 2023 610.61 619.25 609.00 619.25 407 +13.00(+2.14%)
Mar 07, 2023 617.51 617.51 606.25 606.25 185 -18.82(-3.01%)
Mar 06, 2023 640.00 640.00 614.00 625.07 394 -6.05(-0.96%)
Mar 03, 2023 622.50 638.75 622.25 631.12 55,299 +7.87(+1.26%)
Mar 02, 2023 606.50 623.26 603.11 623.26 471 +7.51(+1.22%)
Mar 01, 2023 618.00 622.87 611.00 615.75 515 -2.12(-0.34%)
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%)
Dec 01, 2022 609.50 615.00 603.75 605.00 1,948 -2.47(-0.41%)
Nov 30, 2022 591.00 607.47 579.38 607.47 427 +30.07(+5.21%)
Nov 29, 2022 590.00 590.00 571.00 577.40 328 -8.60(-1.47%)
Nov 28, 2022 591.50 598.00 576.00 586.00 1,010 -12.23(-2.04%)
Nov 25, 2022 593.35 598.75 592.05 598.23 544 -1.01(-0.17%)
Nov 23, 2022 594.50 618.34 594.50 599.24 1,564 +11.24(+1.91%)
Nov 22, 2022 575.00 597.00 574.43 588.00 429 +10.30(+1.78%)
Nov 21, 2022 587.00 587.00 573.92 577.70 1,186 -9.42(-1.61%)
Nov 18, 2022 605.00 605.00 579.50 587.12 638 +6.34(+1.09%)
Nov 17, 2022 555.64 594.00 555.64 580.79 532 +8.35(+1.46%)
Nov 16, 2022 590.00 590.00 567.96 572.44 566 -19.94(-3.37%)
Nov 15, 2022 600.00 606.15 578.27 592.38 402 +10.98(+1.89%)
Nov 14, 2022 580.00 590.97 573.00 581.40 1,260 +12.50(+2.20%)
Nov 11, 2022 560.53 577.29 550.75 568.90 862 +13.92(+2.51%)
Nov 10, 2022 544.00 554.98 520.00 554.98 50,400 +65.79(+13.45%)
Nov 09, 2022 491.51 503.00 486.19 489.19 861 -12.32(-2.46%)
Nov 08, 2022 493.50 504.35 491.47 501.51 496 +19.26(+3.99%)
Nov 07, 2022 469.75 483.15 466.50 482.25 2,224 +18.21(+3.93%)
Nov 04, 2022 462.61 470.50 452.23 464.04 1,704 +23.79(+5.40%)
Nov 03, 2022 435.00 449.00 435.00 440.25 1,384 -18.58(-4.05%)
Nov 02, 2022 465.86 473.75 457.45 458.83 648 -15.83(-3.34%)
Nov 01, 2022 476.00 489.11 472.40 474.66 457 +3.18(+0.67%)
Oct 31, 2022 473.50 487.50 470.08 471.48 1,563 -17.76(-3.63%)
Oct 28, 2022 473.00 493.40 472.95 489.24 1,380 +14.23(+3.00%)
Oct 27, 2022 481.76 495.00 470.00 475.01 1,536 -6.24(-1.30%)
Oct 26, 2022 477.00 496.81 474.50 481.25 1,689 -2.06(-0.43%)
Oct 25, 2022 484.75 515.00 480.25 483.31 487 +12.51(+2.66%)
Oct 24, 2022 470.00 484.50 459.92 470.80 2,467 +13.86(+3.03%)
Oct 21, 2022 436.05 456.94 436.05 456.94 985 +22.96(+5.29%)
Oct 20, 2022 431.51 446.48 422.75 433.98 649 +11.50(+2.72%)
Oct 19, 2022 404.28 427.00 404.28 422.48 1,286 +24.65(+6.19%)
Oct 18, 2022 407.00 407.96 390.00 397.83 533 +2.46(+0.62%)
Oct 17, 2022 395.55 403.00 389.00 395.38 808 +14.38(+3.77%)
Oct 14, 2022 400.50 407.03 381.00 381.00 1,004 -23.45(-5.80%)
Oct 13, 2022 355.80 407.75 355.80 404.45 1,239 +8.25(+2.08%)
Oct 12, 2022 404.00 409.00 395.50 396.20 602 +1.20(+0.30%)
Oct 11, 2022 410.50 413.79 393.53 395.00 734 -28.52(-6.74%)
Oct 10, 2022 427.00 437.56 413.01 423.52 5,978 -11.78(-2.71%)
Oct 07, 2022 443.11 453.75 434.00 435.30 810 -26.44(-5.73%)
Oct 06, 2022 476.51 476.51 461.00 461.74 1,174 -13.40(-2.82%)
Oct 05, 2022 459.73 482.50 452.90 475.14 1,378 +21.82(+4.81%)
Oct 04, 2022 449.15 482.50 449.15 453.32 818 +21.32(+4.94%)
Oct 03, 2022 429.50 437.25 420.00 432.00 1,346 +15.75(+3.78%)
Sep 30, 2022 418.25 435.38 416.25 416.25 1,074 -14.35(-3.33%)
Sep 29, 2022 414.62 433.77 414.62 430.60 772 -9.90(-2.25%)
Sep 28, 2022 430.16 441.12 424.00 440.50 978 +10.94(+2.55%)
Sep 27, 2022 441.00 441.75 424.68 429.56 1,446 -1.94(-0.45%)
Sep 26, 2022 436.19 440.50 429.75 431.50 2,148 -2.75(-0.63%)
Sep 23, 2022 429.16 453.84 424.80 434.25 1,923 -5.75(-1.31%)
Sep 22, 2022 473.50 473.50 438.21 440.00 412 -15.41(-3.38%)
Sep 21, 2022 455.16 470.00 455.00 455.41 672 -4.05(-0.88%)
Sep 20, 2022 460.00 470.84 457.35 459.46 401 -7.70(-1.65%)
Sep 19, 2022 460.41 475.84 460.25 467.16 655 +3.36(+0.72%)
Sep 16, 2022 462.25 479.84 459.00 463.80 741 +1.58(+0.34%)
Sep 15, 2022 467.16 481.31 459.00 462.22 910 -10.06(-2.13%)
Sep 14, 2022 470.00 484.84 467.56 472.28 609 -4.56(-0.96%)
Sep 13, 2022 501.00 509.00 473.05 476.84 363 -33.69(-6.60%)
Sep 12, 2022 498.66 524.84 494.56 510.53 997 +13.44(+2.70%)
Sep 09, 2022 493.35 504.01 484.34 497.09 628 +18.46(+3.86%)
Sep 08, 2022 470.10 484.03 459.16 478.63 552 -8.44(-1.73%)
Sep 07, 2022 465.61 496.34 465.45 487.07 374 +17.62(+3.75%)
Sep 06, 2022 490.07 490.07 461.99 469.45 1,795 +1.29(+0.28%)
Sep 02, 2022 472.21 496.24 462.16 468.16 606 +0.16(+0.03%)
Sep 01, 2022 479.36 483.50 457.01 468.00 716 -15.00(-3.11%)
Aug 31, 2022 500.25 500.25 481.97 483.00 505 -14.00(-2.82%)
Aug 30, 2022 520.00 520.00 485.00 497.00 466 -4.87(-0.97%)
Aug 29, 2022 527.00 527.00 495.52 501.87 1,018 -8.29(-1.62%)
Aug 26, 2022 560.94 560.94 510.00 510.16 423 -24.84(-4.64%)
Aug 25, 2022 520.00 544.00 518.51 535.00 189 +12.84(+2.46%)
Aug 24, 2022 521.49 542.25 521.49 522.16 204 +1.25(+0.24%)
Aug 23, 2022 517.28 546.84 517.28 520.91 193 -2.14(-0.41%)
Aug 22, 2022 531.84 531.84 516.26 523.05 656 -31.87(-5.74%)
Aug 19, 2022 564.00 564.00 545.00 554.92 22,101 -3.94(-0.71%)
Aug 18, 2022 544.81 569.84 544.81 558.86 286 +1.99(+0.36%)
Aug 17, 2022 549.16 572.42 549.00 556.88 475 -5.52(-0.98%)
Aug 16, 2022 578.00 578.00 558.66 562.40 197 -21.44(-3.67%)
Aug 15, 2022 558.75 598.84 558.75 583.84 751 +16.83(+2.97%)
Aug 12, 2022 555.96 579.00 555.80 567.01 318 +4.01(+0.71%)
Aug 11, 2022 574.84 575.92 555.96 563.00 1,238 +9.84(+1.78%)
Aug 10, 2022 567.84 567.84 546.41 553.16 1,046 +13.30(+2.46%)
Aug 09, 2022 563.84 563.84 532.11 539.86 271 -20.50(-3.66%)
Aug 08, 2022 591.00 591.00 560.16 560.36 1,013 -4.30(-0.76%)
Aug 05, 2022 577.00 582.84 564.50 564.66 434 -18.26(-3.13%)
Aug 04, 2022 594.00 599.84 572.60 582.92 240 +4.51(+0.78%)
Aug 03, 2022 560.20 589.84 560.20 578.41 288 +18.25(+3.26%)
Aug 02, 2022 564.79 575.84 553.01 560.16 414 -6.00(-1.06%)
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.