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 )

923.00 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 29, 2022 573.00 576.76 557.81 565.16 422 +17.75(+3.24%)
Jul 28, 2022 545.16 562.25 540.42 547.41 795 +2.41(+0.44%)
Jul 27, 2022 516.16 558.00 516.16 545.00 484 +20.25(+3.86%)
Jul 26, 2022 528.16 541.84 515.91 524.75 799 -6.16(-1.16%)
Jul 25, 2022 558.00 558.00 530.91 530.91 712 +2.75(+0.52%)
Jul 22, 2022 545.59 547.11 524.30 528.16 802 -3.75(-0.71%)
Jul 21, 2022 522.16 539.46 522.00 531.91 678 +17.16(+3.33%)
Jul 20, 2022 477.00 518.00 477.00 514.75 503 +14.92(+2.99%)
Jul 19, 2022 485.00 499.99 483.46 499.83 867 +30.39(+6.47%)
Jul 18, 2022 473.66 499.34 469.44 469.44 723 -1.56(-0.33%)
Jul 15, 2022 465.50 475.84 461.66 471.00 3,782 +20.10(+4.46%)
Jul 14, 2022 438.00 463.09 435.55 450.90 511 +7.86(+1.77%)
Jul 13, 2022 432.71 452.00 429.66 443.04 886 +10.54(+2.44%)
Jul 12, 2022 440.34 441.98 432.15 432.50 953 -6.50(-1.48%)
Jul 11, 2022 447.26 451.55 438.15 439.00 441 -10.50(-2.34%)
Jul 08, 2022 443.47 459.01 440.29 449.50 436 +0.58(+0.13%)
Jul 07, 2022 436.77 453.26 436.77 448.92 51,195 +24.92(+5.88%)
Jul 06, 2022 438.00 438.00 422.21 424.00 2,995 -1.50(-0.35%)
Jul 05, 2022 429.50 434.40 408.16 425.50 1,247 -17.50(-3.95%)
Jul 01, 2022 457.09 468.84 441.16 443.00 1,931 -32.93(-6.92%)
Jun 30, 2022 486.00 489.59 461.16 475.93 687 -6.24(-1.29%)
Jun 29, 2022 506.00 506.00 482.00 482.16 900 -12.84(-2.59%)
Jun 28, 2022 505.94 515.00 486.14 495.00 819 -18.00(-3.51%)
Jun 27, 2022 533.46 533.46 505.00 513.00 2,488 +6.00(+1.18%)
Jun 24, 2022 514.00 523.00 496.41 507.00 664 +28.84(+6.03%)
Jun 23, 2022 480.00 498.34 476.16 478.16 585 -7.71(-1.59%)
Jun 22, 2022 474.16 503.14 474.16 485.88 791 -6.79(-1.38%)
Jun 21, 2022 479.41 509.84 479.41 492.66 1,195 +11.66(+2.42%)
Jun 17, 2022 456.75 483.94 456.75 481.00 866 +15.78(+3.39%)
Jun 16, 2022 480.00 484.50 464.75 465.22 3,812 -34.28(-6.86%)
Jun 15, 2022 495.08 513.52 489.25 499.50 1,501 +18.75(+3.90%)
Jun 14, 2022 491.56 499.18 480.75 480.75 1,764 -9.66(-1.97%)
Jun 13, 2022 498.50 513.00 490.41 490.41 1,195 -31.09(-5.96%)
Jun 10, 2022 530.00 547.00 520.38 521.50 877 -23.83(-4.37%)
Jun 09, 2022 561.95 565.34 545.33 545.33 635 -17.80(-3.16%)
Jun 08, 2022 575.00 577.00 562.20 563.13 259 -1.87(-0.33%)
Jun 07, 2022 580.00 587.00 555.85 565.00 313 -14.50(-2.50%)
Jun 06, 2022 576.71 593.75 568.58 579.50 1,249 +18.65(+3.33%)
Jun 03, 2022 585.00 585.00 560.85 560.85 1,084 -23.15(-3.96%)
Jun 02, 2022 582.00 584.00 564.08 584.00 3,644 +13.08(+2.29%)
Jun 01, 2022 578.75 579.92 555.83 570.92 244 -1.83(-0.32%)
May 31, 2022 574.47 590.00 572.22 572.75 4,618 -0.58(-0.10%)
May 27, 2022 580.09 587.92 572.83 573.33 437 +14.33(+2.56%)
May 26, 2022 545.14 560.92 545.14 559.00 1,025 +14.72(+2.70%)
May 25, 2022 543.13 549.73 536.70 544.28 1,735 +4.28(+0.79%)
May 24, 2022 562.00 562.00 539.25 540.00 1,186 -13.08(-2.36%)
May 23, 2022 555.00 562.00 545.59 553.08 784 +25.08(+4.75%)
May 20, 2022 564.00 564.00 514.98 528.00 2,667 +2.17(+0.41%)
May 19, 2022 511.13 543.92 511.13 525.83 813 -9.16(-1.71%)
May 18, 2022 564.00 564.00 522.01 534.99 31,527 -20.01(-3.61%)
May 17, 2022 565.00 565.00 548.39 555.00 714 +23.87(+4.49%)
May 16, 2022 537.92 547.28 528.00 531.13 783 -23.79(-4.29%)
May 13, 2022 544.92 554.92 539.92 554.92 1,629 +42.92(+8.38%)
May 12, 2022 521.00 529.91 506.10 512.00 787 -7.83(-1.51%)
May 11, 2022 531.00 547.92 519.82 519.83 605 +0.08(+0.02%)
May 10, 2022 524.08 534.00 511.08 519.75 830 +10.25(+2.01%)
May 09, 2022 536.00 536.08 509.50 509.50 995 -38.33(-7.00%)
May 06, 2022 550.00 565.92 546.00 547.83 587 -7.89(-1.42%)
May 05, 2022 580.00 582.70 555.72 555.72 1,188 -26.36(-4.53%)
May 04, 2022 591.00 591.00 564.14 582.08 460 +22.98(+4.11%)
May 03, 2022 556.08 583.00 556.00 559.10 485 -0.86(-0.15%)
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.