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 (%)
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%)
Feb 01, 2024 872.00 895.91 872.00 895.91 648 +29.62(+3.42%)
Jan 31, 2024 890.00 890.00 852.00 866.29 285 +0.04(+0.00%)
Jan 30, 2024 900.00 900.00 862.36 866.25 1,329 -7.75(-0.89%)
Jan 29, 2024 900.00 900.00 857.00 874.00 297 +9.74(+1.13%)
Jan 26, 2024 877.00 878.00 854.00 864.26 867 -3.99(-0.46%)
Jan 25, 2024 868.00 887.00 865.74 868.25 339 +20.23(+2.39%)
Jan 24, 2024 800.38 880.00 800.37 848.02 1,880 +69.39(+8.91%)
Jan 23, 2024 758.00 780.75 758.00 778.63 328 +12.38(+1.62%)
Jan 22, 2024 772.94 776.50 765.03 766.25 368 +13.75(+1.83%)
Jan 19, 2024 752.50 759.75 745.00 752.50 422 +7.36(+0.99%)
Jan 18, 2024 733.72 750.03 721.00 745.14 354 +32.29(+4.53%)
Jan 17, 2024 698.00 713.00 698.00 712.85 416 +1.32(+0.19%)
Jan 16, 2024 713.00 720.00 697.00 711.53 441 -5.97(-0.83%)
Jan 12, 2024 712.00 718.40 707.01 717.50 148 +3.25(+0.46%)
Jan 11, 2024 716.79 721.75 706.66 714.25 198 -1.64(-0.23%)
Jan 10, 2024 714.40 720.59 709.02 715.89 200 -1.08(-0.15%)
Jan 09, 2024 710.43 720.31 709.23 716.97 550 -5.23(-0.72%)
Jan 08, 2024 711.56 727.00 706.00 722.20 530 +24.40(+3.50%)
Jan 05, 2024 706.00 715.50 696.85 697.80 660 -9.70(-1.37%)
Jan 04, 2024 700.00 711.96 698.11 707.50 228 +0.50(+0.07%)
Jan 03, 2024 693.00 710.00 693.00 707.00 856 -9.09(-1.27%)
Jan 02, 2024 737.00 737.00 712.62 716.09 546 -36.86(-4.89%)
Dec 29, 2023 757.00 762.47 741.50 752.94 247 -15.06(-1.96%)
Dec 28, 2023 761.50 768.00 755.54 768.00 226 +9.32(+1.23%)
Dec 27, 2023 797.62 797.62 749.00 758.68 223 -3.57(-0.47%)
Dec 26, 2023 790.40 790.40 736.11 762.25 288 +20.55(+2.77%)
Dec 22, 2023 735.18 754.75 735.18 741.70 568 +2.20(+0.30%)
Dec 21, 2023 767.00 767.00 734.25 739.50 264 +2.00(+0.27%)
Dec 20, 2023 731.88 751.77 720.00 737.50 310 -6.00(-0.81%)
Dec 19, 2023 745.79 745.79 720.00 743.50 195 -0.11(-0.01%)
Dec 18, 2023 751.26 751.26 733.00 743.61 273 -7.64(-1.02%)
Dec 15, 2023 759.18 770.00 751.25 751.25 403 +0.60(+0.08%)
Dec 14, 2023 748.60 762.77 740.00 750.65 547 +20.65(+2.83%)
Dec 13, 2023 733.00 737.58 718.32 730.00 414 +6.59(+0.91%)
Dec 12, 2023 707.00 723.41 707.00 723.41 476 +13.98(+1.97%)
Dec 11, 2023 712.00 716.88 703.00 709.43 627 +13.43(+1.93%)
Dec 08, 2023 695.00 702.67 695.00 696.00 241 +1.00(+0.14%)
Dec 07, 2023 689.00 708.71 689.00 695.00 242 +3.75(+0.54%)
Dec 06, 2023 699.50 704.04 691.25 691.25 582 +0.51(+0.07%)
Dec 05, 2023 688.35 696.88 683.00 690.74 282 +18.74(+2.79%)
Dec 04, 2023 688.06 708.00 671.00 672.00 828 -23.15(-3.33%)
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.