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 -14.25 (-1.52%)
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 (%)
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%)
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.