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 )

856.13 -23.87 (-2.71%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 891.35 892.08 847.43 856.13 163 -23.87(-2.71%)
Apr 18, 2024 945.11 945.11 870.85 880.00 220 -32.90(-3.60%)
Apr 17, 2024 945.92 945.92 898.25 912.90 66,226 -61.66(-6.33%)
Apr 16, 2024 958.83 1000 955.21 974.56 277 +22.23(+2.33%)
Apr 15, 2024 977.40 1000 952.13 952.33 432 -17.17(-1.77%)
Apr 12, 2024 984.50 1007 951.88 969.50 1,012 -17.14(-1.74%)
Apr 11, 2024 978.41 992.94 967.00 986.64 684 +15.30(+1.58%)
Apr 10, 2024 978.15 1005 952.50 971.34 313 -8.12(-0.83%)
Apr 09, 2024 992.60 992.60 972.80 979.46 249 -0.78(-0.08%)
Apr 08, 2024 995.65 998.44 978.25 980.24 302 +10.09(+1.04%)
Apr 05, 2024 1021 1035 950.00 970.15 307 +13.17(+1.38%)
Apr 04, 2024 986.00 987.52 952.31 956.98 221 -28.95(-2.94%)
Apr 03, 2024 966.90 1003 964.27 985.93 364 +18.93(+1.96%)
Apr 02, 2024 958.37 969.12 954.65 967.00 149 -3.00(-0.31%)
Apr 01, 2024 970.00 1022 932.45 970.00 370 +0.00(+0.00%)
Mar 28, 2024 1017 1017 960.00 970.00 274 +1.50(+0.15%)
Mar 27, 2024 1026 1026 961.00 968.50 369 -3.75(-0.39%)
Mar 26, 2024 978.35 1033 972.25 972.25 627 -7.75(-0.79%)
Mar 25, 2024 1001 1003 968.80 980.00 237 +0.94(+0.10%)
Mar 22, 2024 1020 1031 971.52 979.06 438 -8.51(-0.86%)
Mar 21, 2024 981.75 1052 981.75 987.57 146 +23.29(+2.42%)
Mar 20, 2024 1004 1004 945.00 964.28 214 +15.28(+1.61%)
Mar 19, 2024 944.75 955.00 927.80 949.00 568 +4.75(+0.50%)
Mar 18, 2024 949.04 958.04 942.68 944.25 1,922 +8.00(+0.85%)
Mar 15, 2024 948.88 958.24 936.00 936.25 276 -15.75(-1.65%)
Mar 14, 2024 971.48 971.48 951.25 952.00 145 -19.81(-2.04%)
Mar 13, 2024 1031 1031 960.72 971.81 111 -9.19(-0.94%)
Mar 12, 2024 958.89 986.00 954.64 981.00 342 +21.71(+2.26%)
Mar 11, 2024 982.36 982.36 959.25 959.29 3,273 -35.71(-3.59%)
Mar 08, 2024 1055 1055 995.00 995.00 863 -47.71(-4.58%)
Mar 07, 2024 1007 1055 1005 1043 392 +32.71(+3.24%)
Mar 06, 2024 1035 1035 981.00 1010 277 +29.00(+2.96%)
Mar 05, 2024 999.00 999.00 948.54 981.00 268 -17.98(-1.80%)
Mar 04, 2024 995.00 1008 987.25 998.98 345 +16.48(+1.68%)
Mar 01, 2024 975.00 999.65 950.94 982.50 2,000 +47.09(+5.03%)
Feb 29, 2024 944.37 983.62 934.00 935.41 217 -6.59(-0.70%)
Feb 28, 2024 985.62 985.62 935.25 942.00 200 -2.60(-0.28%)
Feb 27, 2024 943.75 958.07 940.00 944.60 549 +0.00(+0.00%)
Feb 26, 2024 949.00 956.83 933.00 944.60 412 -4.39(-0.46%)
Feb 23, 2024 963.00 963.00 923.60 948.99 436 -0.05(-0.01%)
Feb 22, 2024 953.83 960.00 934.00 949.04 599 +43.80(+4.84%)
Feb 21, 2024 898.85 907.60 888.00 905.24 186 +11.54(+1.29%)
Feb 20, 2024 916.13 916.13 893.70 893.70 587 -35.64(-3.83%)
Feb 16, 2024 933.81 955.00 927.88 929.34 360 -0.91(-0.10%)
Feb 15, 2024 923.86 939.79 918.00 930.25 533 +10.25(+1.11%)
Feb 14, 2024 918.08 927.50 905.00 920.00 2,081 +14.69(+1.62%)
Feb 13, 2024 892.33 923.00 880.00 905.31 32,944 -20.44(-2.21%)
Feb 12, 2024 955.00 967.00 925.75 925.75 734 -13.43(-1.43%)
Feb 09, 2024 926.00 957.00 926.00 939.18 451 +21.18(+2.31%)
Feb 08, 2024 919.00 930.35 904.00 918.00 159 -5.00(-0.54%)
Feb 07, 2024 917.95 923.25 903.89 923.00 154 +23.00(+2.56%)
Feb 06, 2024 903.00 909.80 890.00 900.00 474 -1.27(-0.14%)
Feb 05, 2024 900.00 901.27 883.04 901.27 359 +12.47(+1.40%)
Feb 02, 2024 899.00 899.00 880.00 888.80 386 -7.11(-0.79%)
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.