Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

872.47 -37.30 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2019 217.14 217.43 211.54 213.07 543,235 -5.29(-2.42%)
Jul 30, 2019 217.71 219.38 217.40 218.36 486,463 -2.51(-1.14%)
Jul 29, 2019 220.53 221.16 219.37 220.88 340,750 +0.11(+0.05%)
Jul 26, 2019 222.07 222.25 220.74 220.76 417,857 +0.77(+0.35%)
Jul 25, 2019 222.59 222.79 219.68 220.00 545,525 -3.83(-1.71%)
Jul 24, 2019 220.13 224.25 219.96 223.83 822,770 +3.68(+1.67%)
Jul 23, 2019 220.78 221.22 219.30 220.15 869,044 +2.36(+1.08%)
Jul 22, 2019 215.45 218.15 215.45 217.79 823,485 +3.94(+1.84%)
Jul 19, 2019 213.44 215.10 213.36 213.85 826,616 -2.90(-1.34%)
Jul 18, 2019 212.00 217.07 211.89 216.75 1,833,619 +8.59(+4.13%)
Jul 17, 2019 208.14 209.99 205.81 208.16 2,144,118 +12.12(+6.18%)
Jul 16, 2019 196.43 197.89 195.43 196.04 668,360 -1.68(-0.85%)
Jul 15, 2019 199.22 200.05 197.05 197.73 712,377 -1.36(-0.68%)
Jul 12, 2019 198.95 199.93 198.32 199.08 446,822 -0.54(-0.27%)
Jul 11, 2019 200.45 200.59 198.24 199.62 281,905 +0.59(+0.30%)
Jul 10, 2019 198.43 200.16 197.93 199.03 1,031,557 +1.44(+0.73%)
Jul 09, 2019 196.89 198.25 196.33 197.58 554,207 -1.36(-0.68%)
Jul 08, 2019 199.46 200.36 197.78 198.94 444,860 -1.65(-0.82%)
Jul 05, 2019 200.38 201.19 198.14 200.59 448,077 -3.90(-1.91%)
Jul 03, 2019 204.49 205.41 204.07 204.49 310,569 -0.56(-0.28%)
Jul 02, 2019 205.15 205.86 204.04 205.05 598,568 -0.53(-0.26%)
Jul 01, 2019 206.53 207.13 203.66 205.58 663,484 +6.73(+3.39%)
Jun 28, 2019 200.13 200.60 198.55 198.84 423,399 +2.81(+1.43%)
Jun 27, 2019 195.75 196.55 195.17 196.03 360,861 +0.57(+0.29%)
Jun 26, 2019 195.46 196.01 194.21 195.46 820,372 +5.12(+2.69%)
Jun 25, 2019 193.94 194.22 189.46 190.34 559,891 -3.60(-1.85%)
Jun 24, 2019 194.50 194.95 193.06 193.94 498,611 +0.51(+0.26%)
Jun 21, 2019 192.50 193.94 191.65 193.43 588,513 +0.58(+0.30%)
Jun 20, 2019 194.24 194.71 191.73 192.85 450,820 +4.63(+2.46%)
Jun 19, 2019 187.89 189.56 186.79 188.22 374,515 +2.01(+1.08%)
Jun 18, 2019 181.21 187.25 181.21 186.21 1,421,000 +4.86(+2.68%)
Jun 17, 2019 183.61 184.02 181.26 181.35 498,132 -2.28(-1.24%)
Jun 14, 2019 183.18 184.70 182.18 183.63 504,335 -5.65(-2.99%)
Jun 13, 2019 189.12 189.48 188.40 189.28 280,587 +1.06(+0.56%)
Jun 12, 2019 190.83 190.83 188.13 188.22 485,751 -3.14(-1.64%)
Jun 11, 2019 193.52 193.81 190.36 191.36 544,217 +1.76(+0.93%)
Jun 10, 2019 187.69 190.72 187.59 189.60 790,449 +1.57(+0.83%)
Jun 07, 2019 187.08 189.79 186.44 188.03 504,335 +3.69(+2.00%)
Jun 06, 2019 182.34 184.66 181.91 184.34 417,551 +3.21(+1.77%)
Jun 05, 2019 183.45 183.81 180.56 181.12 372,714 -1.01(-0.56%)
Jun 04, 2019 180.71 182.23 179.89 182.14 964,724 +3.33(+1.86%)
Jun 03, 2019 180.34 181.56 178.17 178.81 551,395 -1.02(-0.57%)
May 31, 2019 180.38 181.59 179.48 179.83 812,918 -1.76(-0.97%)
May 30, 2019 180.89 182.89 180.56 181.59 486,774 +1.27(+0.71%)
May 29, 2019 180.32 181.78 178.73 180.32 1,206,854 -2.32(-1.27%)
May 28, 2019 184.20 184.93 182.55 182.65 696,070 +1.14(+0.63%)
May 24, 2019 183.58 184.24 181.38 181.51 451,946 -0.78(-0.43%)
May 23, 2019 181.29 183.09 180.55 182.29 873,629 -0.87(-0.48%)
May 22, 2019 183.11 185.37 183.11 183.16 528,345 -2.12(-1.15%)
May 21, 2019 185.62 186.63 184.64 185.28 770,304 +3.13(+1.72%)
May 20, 2019 185.40 186.74 180.62 182.16 1,346,107 -10.25(-5.33%)
May 17, 2019 193.04 195.53 191.98 192.41 732,295 -0.90(-0.47%)
May 16, 2019 191.78 194.77 191.32 193.31 740,988 +1.44(+0.75%)
May 15, 2019 186.61 193.27 186.44 191.86 743,791 +2.48(+1.31%)
May 14, 2019 186.81 190.28 186.22 189.39 1,084,110 +7.27(+3.99%)
May 13, 2019 184.95 185.50 181.62 182.12 1,039,395 -7.94(-4.18%)
May 10, 2019 189.45 191.26 186.89 190.06 815,741 -0.24(-0.13%)
May 09, 2019 189.71 191.20 186.23 190.30 719,428 -2.33(-1.21%)
May 08, 2019 192.88 194.68 192.12 192.63 599,624 +0.71(+0.37%)
May 07, 2019 194.13 194.13 189.74 191.92 651,597 -4.28(-2.18%)
May 06, 2019 193.40 196.56 192.27 196.21 432,143 -3.36(-1.68%)
May 03, 2019 197.74 199.57 197.21 199.56 360,971 +2.63(+1.34%)
May 02, 2019 197.52 198.41 195.17 196.93 423,986 -0.44(-0.22%)
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.