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 )

1,051.63 +27.28 (+2.66%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 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 (%)
Aug 31, 2020 378.31 381.01 371.35 371.35 1,951 -2.69(-0.72%)
Aug 28, 2020 378.94 379.55 373.59 374.04 300 +0.10(+0.03%)
Aug 27, 2020 381.47 387.00 373.90 373.94 336 -14.02(-3.61%)
Aug 26, 2020 382.37 387.96 379.04 387.96 536 +13.32(+3.56%)
Aug 25, 2020 381.92 383.46 374.64 374.64 646 +1.45(+0.39%)
Aug 24, 2020 382.17 382.17 373.19 373.19 275 +7.15(+1.95%)
Aug 21, 2020 364.24 371.96 364.24 366.04 200 -3.99(-1.08%)
Aug 20, 2020 370.93 373.22 369.99 370.03 1,046 -4.96(-1.32%)
Aug 19, 2020 382.01 382.01 374.99 374.99 353 +0.25(+0.07%)
Aug 18, 2020 381.66 381.66 374.74 374.74 655 -7.52(-1.97%)
Aug 17, 2020 375.39 382.26 375.39 382.26 452 +12.82(+3.47%)
Aug 14, 2020 374.00 376.76 367.84 369.44 300 -5.25(-1.40%)
Aug 13, 2020 373.79 378.72 373.79 374.69 302 +3.70(+1.00%)
Aug 12, 2020 369.75 376.38 369.41 370.99 280 +7.95(+2.19%)
Aug 11, 2020 367.00 370.96 363.04 363.04 1,217 +3.70(+1.03%)
Aug 10, 2020 367.00 377.61 359.34 359.34 1,200 +8.78(+2.50%)
Aug 07, 2020 371.03 372.72 350.56 350.56 1,700 -20.40(-5.50%)
Aug 06, 2020 367.81 371.06 362.39 370.96 8,510 -0.09(-0.02%)
Aug 05, 2020 368.77 374.01 368.09 371.05 7,223 +3.20(+0.87%)
Aug 04, 2020 366.26 373.15 366.26 367.85 323 +0.04(+0.01%)
Aug 03, 2020 358.90 367.84 358.14 367.81 178 +21.16(+6.10%)
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%)
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.