Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

787.84 -17.85 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 261.99 261.99 259.11 259.29 279,184 -0.82(-0.32%)
Nov 27, 2019 259.85 260.28 258.78 260.12 400,042 +0.01(+0.00%)
Nov 26, 2019 262.26 262.38 259.86 260.11 474,627 +0.31(+0.12%)
Nov 25, 2019 257.13 260.38 256.91 259.80 430,280 +4.72(+1.85%)
Nov 22, 2019 258.58 258.92 253.73 255.08 646,767 -0.78(-0.30%)
Nov 21, 2019 258.17 258.23 255.43 255.85 684,535 -1.76(-0.68%)
Nov 20, 2019 259.95 260.62 255.83 257.62 433,695 -2.57(-0.99%)
Nov 19, 2019 261.53 261.81 259.08 260.19 490,683 -1.84(-0.70%)
Nov 18, 2019 261.64 264.67 260.44 262.02 459,708 -1.44(-0.55%)
Nov 15, 2019 262.83 263.99 262.13 263.46 699,995 +5.02(+1.94%)
Nov 14, 2019 257.41 259.14 256.93 258.44 571,327 -0.18(-0.07%)
Nov 13, 2019 256.81 259.17 256.12 258.62 444,598 +2.23(+0.87%)
Nov 12, 2019 256.98 257.89 255.45 256.39 356,147 +0.83(+0.33%)
Nov 11, 2019 255.01 256.30 254.03 255.56 474,749 -0.55(-0.21%)
Nov 08, 2019 254.67 256.98 253.61 256.10 779,106 -0.35(-0.13%)
Nov 07, 2019 257.82 259.44 256.02 256.45 588,711 -1.04(-0.41%)
Nov 06, 2019 258.27 258.82 256.60 257.49 949,176 -2.93(-1.13%)
Nov 05, 2019 260.44 262.47 259.66 260.43 424,041 -1.32(-0.51%)
Nov 04, 2019 261.19 263.49 260.70 261.75 693,661 +3.59(+1.39%)
Nov 01, 2019 254.92 258.38 253.92 258.15 649,052 +8.23(+3.29%)
Oct 31, 2019 253.10 253.10 249.30 249.92 665,608 -3.51(-1.39%)
Oct 30, 2019 251.06 253.78 249.07 253.43 521,258 +1.00(+0.40%)
Oct 29, 2019 256.51 256.88 252.09 252.43 535,107 -1.82(-0.72%)
Oct 28, 2019 255.09 256.02 253.65 254.25 717,767 +2.40(+0.95%)
Oct 25, 2019 250.38 252.53 249.84 251.85 582,595 -0.93(-0.37%)
Oct 24, 2019 248.81 253.27 248.66 252.78 678,741 +6.97(+2.84%)
Oct 23, 2019 243.13 246.09 241.93 245.81 969,240 +2.26(+0.93%)
Oct 22, 2019 246.91 248.30 243.34 243.55 868,360 -4.90(-1.97%)
Oct 21, 2019 245.92 249.00 245.28 248.45 880,127 +5.73(+2.36%)
Oct 18, 2019 242.31 243.56 240.72 242.72 1,724,411 +0.63(+0.26%)
Oct 17, 2019 244.41 245.34 241.61 242.09 1,620,765 -0.68(-0.28%)
Oct 16, 2019 248.29 248.71 241.87 242.77 1,815,161 -12.47(-4.89%)
Oct 15, 2019 251.32 257.00 250.91 255.24 1,330,408 +5.63(+2.26%)
Oct 14, 2019 247.87 249.95 247.17 249.61 767,083 +1.56(+0.63%)
Oct 11, 2019 246.51 250.39 245.89 248.04 1,091,292 +8.12(+3.38%)
Oct 10, 2019 237.24 242.55 236.96 239.92 876,967 +4.98(+2.12%)
Oct 09, 2019 234.27 236.55 233.58 234.94 458,731 +4.00(+1.73%)
Oct 08, 2019 232.82 234.30 230.40 230.95 605,187 -5.09(-2.16%)
Oct 07, 2019 236.03 237.96 235.81 236.04 590,023 +1.32(+0.56%)
Oct 04, 2019 233.23 235.02 232.95 234.72 549,681 +1.61(+0.69%)
Oct 03, 2019 229.83 233.62 227.57 233.11 575,355 +3.87(+1.69%)
Oct 02, 2019 232.29 232.32 227.33 229.24 746,819 -4.87(-2.08%)
Oct 01, 2019 237.71 238.66 233.43 234.10 687,782 -2.89(-1.22%)
Sep 30, 2019 233.71 237.93 233.56 236.99 536,779 +4.49(+1.93%)
Sep 27, 2019 235.71 236.64 230.22 232.50 599,367 -4.13(-1.75%)
Sep 26, 2019 238.08 238.16 235.13 236.63 651,123 +0.49(+0.21%)
Sep 25, 2019 231.51 236.61 230.08 236.15 567,869 +1.09(+0.46%)
Sep 24, 2019 237.30 238.44 233.87 235.06 636,638 -1.99(-0.84%)
Sep 23, 2019 234.87 237.79 234.53 237.05 366,041 +2.57(+1.09%)
Sep 20, 2019 239.17 239.34 233.42 234.49 878,505 -3.62(-1.52%)
Sep 19, 2019 238.91 240.52 238.11 238.11 436,431 -0.19(-0.08%)
Sep 18, 2019 237.27 239.02 235.27 238.30 546,168 +1.61(+0.68%)
Sep 17, 2019 234.36 236.99 233.92 236.69 771,049 +1.80(+0.77%)
Sep 16, 2019 234.76 235.95 234.10 234.89 418,170 -2.65(-1.12%)
Sep 13, 2019 238.84 239.68 236.95 237.54 979,029 +2.06(+0.88%)
Sep 12, 2019 233.83 236.79 233.35 235.48 867,913 +1.52(+0.65%)
Sep 11, 2019 230.56 233.96 230.15 233.96 820,171 +3.41(+1.48%)
Sep 10, 2019 229.03 230.56 227.16 230.56 771,006 +0.33(+0.14%)
Sep 09, 2019 228.08 231.18 227.89 230.23 562,523 +2.64(+1.16%)
Sep 06, 2019 227.24 229.07 226.26 227.59 914,144 +1.40(+0.62%)
Sep 05, 2019 225.48 227.07 224.86 226.19 1,029,700 +9.37(+4.32%)
Sep 04, 2019 214.40 216.99 213.87 216.82 465,171 +6.92(+3.30%)
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.