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 )

918.97 +16.46 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 165.17 166.88 164.75 165.47 594,543 -2.04(-1.22%)
Jan 30, 2019 165.59 167.90 164.26 167.52 727,343 +2.44(+1.48%)
Jan 29, 2019 164.92 165.24 162.92 165.08 1,022,609 +0.44(+0.26%)
Jan 28, 2019 162.37 165.85 161.89 164.64 2,391,724 -2.37(-1.42%)
Jan 25, 2019 163.75 167.19 163.21 167.02 1,431,016 +7.34(+4.59%)
Jan 24, 2019 158.38 160.28 158.16 159.68 1,465,702 +6.41(+4.18%)
Jan 23, 2019 154.41 155.09 151.89 153.27 1,543,149 +2.48(+1.64%)
Jan 22, 2019 152.12 152.21 149.35 150.79 1,024,473 -3.03(-1.97%)
Jan 18, 2019 150.49 155.06 150.19 153.82 1,760,820 +4.88(+3.28%)
Jan 17, 2019 147.28 149.97 146.75 148.94 1,008,019 +0.25(+0.17%)
Jan 16, 2019 150.48 150.69 148.61 148.69 568,682 -1.84(-1.22%)
Jan 15, 2019 150.25 152.11 149.64 150.54 510,561 +0.51(+0.34%)
Jan 14, 2019 151.36 151.60 149.62 150.03 719,491 -3.15(-2.06%)
Jan 11, 2019 152.68 154.45 152.09 153.18 676,530 -0.56(-0.36%)
Jan 10, 2019 152.49 154.15 151.75 153.73 1,087,450 -0.29(-0.19%)
Jan 09, 2019 153.06 154.69 152.18 154.03 824,945 +6.14(+4.15%)
Jan 08, 2019 149.85 150.10 147.06 147.89 562,411 -1.10(-0.74%)
Jan 07, 2019 147.96 150.57 147.31 148.99 1,027,687 +3.33(+2.28%)
Jan 04, 2019 142.43 146.50 141.85 145.66 623,432 +6.04(+4.33%)
Jan 03, 2019 142.94 143.91 139.34 139.62 1,140,862 -8.15(-5.52%)
Jan 02, 2019 145.86 148.67 145.44 147.77 637,291 +0.64(+0.44%)
Dec 31, 2018 147.52 148.46 145.55 147.12 377,084 +0.50(+0.34%)
Dec 28, 2018 148.94 149.08 146.31 146.62 715,561 +0.66(+0.45%)
Dec 27, 2018 141.66 145.98 141.41 145.96 767,704 +1.39(+0.96%)
Dec 26, 2018 138.49 144.66 136.61 144.57 671,100 +7.48(+5.45%)
Dec 24, 2018 141.00 142.28 136.91 137.09 340,063 -3.25(-2.32%)
Dec 21, 2018 143.49 144.26 139.92 140.35 1,909,961 -4.00(-2.77%)
Dec 20, 2018 147.68 148.20 143.41 144.34 2,876,407 -1.13(-0.78%)
Dec 19, 2018 151.22 154.08 144.97 145.48 1,671,915 -8.23(-5.35%)
Dec 18, 2018 154.27 155.74 152.94 153.71 751,219 +1.87(+1.23%)
Dec 17, 2018 152.21 155.24 150.91 151.83 726,118 -0.41(-0.27%)
Dec 14, 2018 153.54 155.22 152.04 152.24 732,485 -2.89(-1.86%)
Dec 13, 2018 156.01 156.57 154.77 155.13 738,485 -1.07(-0.68%)
Dec 12, 2018 157.27 158.21 155.75 156.20 970,704 +3.54(+2.32%)
Dec 11, 2018 154.88 155.85 151.70 152.66 1,560,742 +0.06(+0.04%)
Dec 10, 2018 152.70 154.18 150.14 152.60 968,696 +1.78(+1.18%)
Dec 07, 2018 155.85 156.86 150.23 150.82 1,493,635 -6.45(-4.10%)
Dec 06, 2018 155.55 157.41 153.40 157.27 1,160,645 -3.11(-1.94%)
Dec 04, 2018 166.00 166.69 160.13 160.38 1,719,145 -7.58(-4.51%)
Dec 03, 2018 164.37 168.47 163.68 167.96 2,552,636 +5.97(+3.68%)
Nov 30, 2018 159.74 162.09 159.17 162.00 1,439,478 -0.16(-0.10%)
Nov 29, 2018 163.11 163.79 161.63 162.16 1,142,092 -2.64(-1.60%)
Nov 28, 2018 160.99 164.90 158.59 164.79 648,665 +6.52(+4.12%)
Nov 27, 2018 157.63 158.99 156.59 158.27 575,699 -0.02(-0.01%)
Nov 26, 2018 156.12 158.51 155.32 158.29 1,117,870 +3.56(+2.30%)
Nov 23, 2018 153.27 155.55 153.27 154.73 785,583 -0.24(-0.15%)
Nov 21, 2018 154.96 154.96 154.96 0 +2.44(+1.60%)
Nov 20, 2018 148.47 154.19 148.03 152.52 2,248,280 -2.14(-1.38%)
Nov 19, 2018 159.07 159.34 154.47 154.66 1,560,801 -5.10(-3.20%)
Nov 16, 2018 160.81 161.70 158.72 159.76 3,275,610 -7.37(-4.41%)
Nov 15, 2018 160.21 167.15 159.74 167.14 2,144,461 +3.84(+2.35%)
Nov 14, 2018 164.11 165.05 162.64 163.30 1,234,112 +1.74(+1.08%)
Nov 13, 2018 160.56 164.21 160.24 161.56 1,515,880 +1.79(+1.12%)
Nov 12, 2018 160.84 160.99 157.93 159.78 3,054,992 -6.14(-3.70%)
Nov 09, 2018 163.13 166.26 162.37 165.92 1,848,930 +0.48(+0.29%)
Nov 08, 2018 165.76 167.68 164.69 165.44 2,000,614 -2.30(-1.37%)
Nov 07, 2018 168.53 168.78 166.48 167.74 1,099,440 -0.01(-0.01%)
Nov 06, 2018 164.79 167.97 164.55 167.74 1,580,059 +4.32(+2.64%)
Nov 05, 2018 163.07 164.03 160.45 163.42 600,131 -2.01(-1.22%)
Nov 02, 2018 168.35 168.93 163.39 165.44 1,003,055 -0.69(-0.42%)
Nov 01, 2018 161.69 166.45 160.39 166.13 1,430,909 +3.18(+1.95%)
Oct 31, 2018 161.63 163.64 160.70 162.95 773,649 +3.42(+2.15%)
Oct 30, 2018 157.03 160.16 156.62 159.53 1,383,006 +5.08(+3.29%)
Oct 29, 2018 159.32 160.44 151.62 154.45 788,508 -2.69(-1.71%)
Oct 26, 2018 155.43 159.93 153.40 157.14 926,474 -2.68(-1.67%)
Oct 25, 2018 156.13 160.99 154.75 159.81 1,129,400 +10.29(+6.88%)
Oct 24, 2018 158.17 158.55 149.33 149.53 2,054,888 -13.98(-8.55%)
Oct 23, 2018 158.38 164.90 158.13 163.51 1,333,564 -3.20(-1.92%)
Oct 22, 2018 166.83 167.36 164.75 166.70 548,550 +0.54(+0.32%)
Oct 19, 2018 166.57 168.51 164.23 166.17 783,150 -0.64(-0.38%)
Oct 18, 2018 172.42 172.82 166.25 166.81 896,598 -8.10(-4.63%)
Oct 17, 2018 177.34 178.92 173.30 174.91 1,808,195 +3.11(+1.81%)
Oct 16, 2018 168.64 172.29 168.07 171.80 871,000 +7.91(+4.83%)
Oct 15, 2018 163.95 165.56 163.40 163.89 711,418 -0.88(-0.53%)
Oct 12, 2018 165.88 166.71 162.00 164.77 958,312 +2.36(+1.46%)
Oct 11, 2018 166.48 170.34 160.33 162.40 1,761,365 -0.13(-0.08%)
Oct 10, 2018 165.08 166.88 162.47 162.53 1,603,438 -10.43(-6.03%)
Oct 09, 2018 170.82 173.92 170.54 172.96 630,455 +1.20(+0.70%)
Oct 08, 2018 171.12 172.90 169.88 171.76 638,717 -2.00(-1.15%)
Oct 05, 2018 175.75 176.77 171.68 173.76 731,004 -3.47(-1.96%)
Oct 04, 2018 180.52 180.65 174.81 177.23 645,635 -4.11(-2.27%)
Oct 03, 2018 180.82 181.84 179.57 181.34 874,326 +1.56(+0.87%)
Oct 02, 2018 177.99 181.84 177.99 179.78 445,352 +0.07(+0.04%)
Oct 01, 2018 180.45 182.01 179.16 179.70 547,675 +1.95(+1.10%)
Sep 28, 2018 175.40 177.99 175.34 177.76 644,904 -0.68(-0.38%)
Sep 27, 2018 177.84 179.48 177.49 178.44 315,921 -0.06(-0.03%)
Sep 26, 2018 176.60 180.86 176.40 178.49 741,452 -1.33(-0.74%)
Sep 25, 2018 181.63 181.85 178.83 179.83 545,645 -1.19(-0.66%)
Sep 24, 2018 180.35 181.12 179.10 181.02 538,778 +2.87(+1.61%)
Sep 21, 2018 179.10 179.72 177.70 178.14 1,181,072 -2.89(-1.60%)
Sep 20, 2018 180.75 181.58 179.48 181.04 593,528 +2.31(+1.29%)
Sep 19, 2018 176.49 178.95 176.11 178.73 1,114,665 +2.34(+1.33%)
Sep 18, 2018 174.63 177.37 174.63 176.38 726,620 +3.29(+1.90%)
Sep 17, 2018 174.00 174.94 172.77 173.09 608,153 -1.19(-0.68%)
Sep 14, 2018 173.43 174.91 172.32 174.29 1,158,543 +2.22(+1.29%)
Sep 13, 2018 172.36 174.55 171.26 172.06 2,586,038 +6.27(+3.78%)
Sep 12, 2018 167.70 167.79 163.26 165.80 3,273,369 -7.56(-4.36%)
Sep 11, 2018 172.50 173.81 171.38 173.36 645,733 -2.17(-1.24%)
Sep 10, 2018 177.39 177.46 174.50 175.53 1,061,740 +4.54(+2.65%)
Sep 07, 2018 171.31 174.36 170.44 171.00 940,965 -3.38(-1.94%)
Sep 06, 2018 181.10 181.64 173.42 174.38 2,221,460 -10.09(-5.47%)
Sep 05, 2018 187.00 187.33 183.60 184.47 670,256 -4.12(-2.19%)
Sep 04, 2018 188.18 188.99 186.56 188.59 732,513 -5.27(-2.72%)
Aug 31, 2018 193.86 193.86 193.86 0 -0.14(-0.07%)
Aug 30, 2018 194.17 195.56 193.55 194.00 373,187 -1.53(-0.78%)
Aug 29, 2018 194.36 196.24 194.29 195.53 424,711 +0.12(+0.06%)
Aug 28, 2018 196.29 196.70 193.75 195.41 462,817 -1.80(-0.91%)
Aug 27, 2018 194.91 197.81 194.26 197.20 577,725 +5.30(+2.76%)
Aug 24, 2018 190.68 192.09 190.52 191.90 319,331 +3.25(+1.72%)
Aug 23, 2018 190.81 191.18 188.48 188.65 396,255 -1.20(-0.63%)
Aug 22, 2018 189.22 190.17 188.34 189.85 408,157 +0.30(+0.16%)
Aug 21, 2018 188.90 190.60 188.60 189.55 739,410 +0.95(+0.50%)
Aug 20, 2018 187.98 189.03 186.74 188.60 569,384 +2.00(+1.07%)
Aug 17, 2018 184.11 186.87 183.31 186.60 773,102 -0.46(-0.25%)
Aug 16, 2018 187.45 188.70 186.50 187.06 1,322,802 +0.68(+0.37%)
Aug 15, 2018 190.28 190.59 185.13 186.38 1,355,385 -8.01(-4.12%)
Aug 14, 2018 195.83 196.01 193.74 194.39 432,420 +0.86(+0.44%)
Aug 13, 2018 193.72 194.79 193.34 193.53 967,200 +0.77(+0.40%)
Aug 10, 2018 193.56 194.38 191.58 192.76 900,560 -4.99(-2.52%)
Aug 09, 2018 201.58 201.74 197.62 197.75 1,075,461 -3.62(-1.80%)
Aug 08, 2018 201.99 202.67 201.27 201.37 520,244 -0.53(-0.26%)
Aug 07, 2018 202.83 203.26 201.34 201.90 568,622 -0.01(-0.00%)
Aug 06, 2018 201.36 202.09 200.79 201.91 529,964 -1.14(-0.56%)
Aug 03, 2018 202.38 203.20 200.76 203.06 482,435 -0.98(-0.48%)
Aug 02, 2018 201.06 204.32 200.62 204.04 649,300 +1.81(+0.89%)
Aug 01, 2018 202.33 203.61 201.13 202.23 848,849 -0.09(-0.04%)
Jul 31, 2018 203.41 204.49 202.28 202.32 1,229,359 -0.47(-0.23%)
Jul 30, 2018 204.62 204.78 201.95 202.79 732,608 +1.13(+0.56%)
Jul 27, 2018 205.02 205.64 200.83 201.66 973,650 -3.17(-1.55%)
Jul 26, 2018 204.28 205.00 202.54 204.82 1,598,233 -2.19(-1.06%)
Jul 25, 2018 203.94 207.11 203.16 207.02 2,400,744 +4.98(+2.47%)
Jul 24, 2018 207.48 207.87 201.52 202.03 971,529 -6.69(-3.21%)
Jul 23, 2018 207.58 209.56 205.15 208.73 984,231 +0.92(+0.44%)
Jul 20, 2018 204.88 209.37 204.88 207.81 1,458,471 +4.30(+2.11%)
Jul 19, 2018 203.97 204.87 202.93 203.51 891,650 -2.50(-1.21%)
Jul 18, 2018 201.46 206.55 201.14 206.00 3,823,967 +12.82(+6.64%)
Jul 17, 2018 188.90 193.70 188.51 193.19 1,463,840 +4.03(+2.13%)
Jul 16, 2018 188.95 190.16 188.49 189.16 1,220,192 +0.84(+0.45%)
Jul 13, 2018 189.38 189.38 187.73 188.32 447,656 -0.13(-0.07%)
Jul 12, 2018 186.06 188.49 185.56 188.45 661,305 +5.43(+2.97%)
Jul 11, 2018 185.96 186.71 182.78 183.02 891,138 -5.52(-2.93%)
Jul 10, 2018 189.53 189.73 187.71 188.54 1,033,684 +0.30(+0.16%)
Jul 09, 2018 189.06 189.29 186.66 188.24 1,314,380 +1.69(+0.91%)
Jul 06, 2018 183.59 187.04 183.56 186.55 402,285 +1.26(+0.68%)
Jul 05, 2018 185.00 185.93 183.90 185.29 572,162 +4.27(+2.36%)
Jul 03, 2018 181.02 181.02 181.02 0 -3.57(-1.94%)
Jul 02, 2018 183.05 184.71 179.44 184.59 2,076,559 -2.57(-1.37%)
Jun 29, 2018 187.21 188.65 186.81 187.16 945,905 +4.15(+2.27%)
Jun 28, 2018 180.28 183.09 179.67 183.01 938,712 -0.30(-0.16%)
Jun 27, 2018 188.84 189.45 183.16 183.31 701,270 -3.85(-2.06%)
Jun 26, 2018 187.87 188.41 186.48 187.16 1,170,356 +1.25(+0.67%)
Jun 25, 2018 190.37 190.49 185.10 185.91 1,121,166 -9.19(-4.71%)
Jun 22, 2018 195.73 196.29 192.96 195.10 773,097 +2.01(+1.04%)
Jun 21, 2018 195.55 195.65 192.60 193.09 944,951 -1.19(-0.61%)
Jun 20, 2018 194.37 195.28 193.26 194.28 573,627 -0.64(-0.33%)
Jun 19, 2018 192.64 195.17 190.76 194.93 792,602 -4.65(-2.33%)
Jun 18, 2018 198.38 199.75 197.17 199.58 637,890 -3.52(-1.73%)
Jun 15, 2018 203.74 204.10 203.09 868,932 -1.01(-0.50%)
Jun 14, 2018 203.35 205.06 202.90 204.10 751,810 +2.02(+1.00%)
Jun 13, 2018 201.68 203.74 201.00 202.08 1,056,605 +4.17(+2.11%)
Jun 12, 2018 197.29 198.69 196.01 197.91 384,890 -0.49(-0.25%)
Jun 11, 2018 198.31 199.25 197.81 198.40 558,592 +2.28(+1.16%)
Jun 08, 2018 196.08 196.91 194.08 196.13 885,806 -0.10(-0.05%)
Jun 07, 2018 199.53 199.79 194.67 196.23 976,772 -5.72(-2.83%)
Jun 06, 2018 202.14 201.95 602,790 +4.06(+2.05%)
Jun 05, 2018 197.24 198.38 196.15 197.89 646,266 +5.11(+2.65%)
Jun 04, 2018 192.45 193.01 191.29 192.79 466,783 +1.66(+0.87%)
Jun 01, 2018 189.45 191.20 187.95 191.12 547,950 +5.21(+2.80%)
May 31, 2018 187.54 188.00 184.18 185.91 831,047 -0.43(-0.23%)
May 30, 2018 186.25 187.81 185.41 186.34 616,905 +1.42(+0.77%)
May 29, 2018 185.31 187.74 183.84 184.92 691,729 -5.20(-2.73%)
May 25, 2018 190.12 190.12 190.12 0 +0.26(+0.13%)
May 24, 2018 189.42 190.11 187.79 189.87 344,119 +0.60(+0.31%)
May 23, 2018 187.31 189.27 186.86 189.27 760,825 -2.21(-1.16%)
May 22, 2018 191.91 192.51 190.55 191.48 490,366 +0.03(+0.02%)
May 21, 2018 191.28 191.81 189.94 191.46 1,151,891 +4.89(+2.62%)
May 18, 2018 189.83 190.16 185.94 186.57 1,059,944 -4.76(-2.49%)
May 17, 2018 192.38 193.01 190.24 191.33 554,667 -0.47(-0.25%)
May 16, 2018 189.99 191.89 189.86 191.81 519,277 +2.79(+1.48%)
May 15, 2018 190.11 190.27 186.85 189.02 602,554 -1.90(-1.00%)
May 14, 2018 190.43 192.55 190.31 190.92 430,319 +2.97(+1.58%)
May 11, 2018 188.97 189.66 187.47 187.95 428,390 -2.15(-1.13%)
May 10, 2018 188.45 190.14 188.14 190.09 438,297 +2.95(+1.58%)
May 09, 2018 184.23 187.28 184.01 187.14 548,136 +3.86(+2.10%)
May 08, 2018 182.23 183.77 181.65 183.29 892,567 -0.95(-0.52%)
May 07, 2018 184.20 184.88 183.42 184.24 603,277 -0.59(-0.32%)
May 04, 2018 180.81 185.58 180.33 184.84 833,906 +2.61(+1.43%)
May 03, 2018 182.01 183.22 179.58 182.23 1,679,846 +2.28(+1.27%)
May 02, 2018 180.77 181.70 179.60 179.95 538,903 -1.04(-0.57%)
May 01, 2018 178.21 181.29 177.71 180.99 512,337 +2.83(+1.59%)
Apr 30, 2018 179.27 179.83 177.39 178.16 683,364 -3.12(-1.72%)
Apr 27, 2018 183.86 183.86 180.74 181.28 1,173,697 -2.12(-1.15%)
Apr 26, 2018 181.77 183.68 181.17 183.40 934,197 +3.77(+2.10%)
Apr 25, 2018 181.50 181.67 178.38 179.63 883,775 -2.24(-1.23%)
Apr 24, 2018 183.72 184.70 179.64 181.87 1,224,275 +2.56(+1.43%)
Apr 23, 2018 182.24 183.03 178.69 179.31 862,349 -1.59(-0.88%)
Apr 20, 2018 182.60 183.69 180.23 180.91 1,844,942 -1.95(-1.07%)
Apr 19, 2018 190.74 190.84 182.00 182.86 2,799,623 -10.52(-5.44%)
Apr 18, 2018 195.65 195.65 190.26 193.37 1,814,420 -5.98(-3.00%)
Apr 17, 2018 195.40 199.93 194.80 199.35 1,315,467 +5.62(+2.90%)
Apr 16, 2018 194.61 194.92 192.66 193.73 884,132 +0.99(+0.51%)
Apr 13, 2018 192.91 194.15 191.98 192.74 561,253 -0.55(-0.29%)
Apr 12, 2018 192.95 194.31 192.20 193.30 1,114,408 +0.65(+0.34%)
Apr 11, 2018 191.33 193.73 191.09 192.65 912,734 +0.00(+0.00%)
Apr 10, 2018 191.59 194.07 189.32 192.65 945,332 +6.58(+3.54%)
Apr 09, 2018 185.58 189.86 184.53 186.07 825,879 +3.66(+2.00%)
Apr 06, 2018 185.10 186.77 181.84 182.42 893,993 -3.80(-2.04%)
Apr 05, 2018 186.92 188.32 184.89 186.21 918,871 +0.39(+0.21%)
Apr 04, 2018 179.63 185.87 179.47 185.82 1,819,097 -1.10(-0.59%)
Apr 03, 2018 185.20 187.53 184.07 186.91 1,243,663 +5.98(+3.31%)
Apr 02, 2018 185.08 186.66 178.67 180.94 752,368 -5.16(-2.77%)
Mar 29, 2018 186.10 186.10 186.10 0 +3.78(+2.07%)
Mar 28, 2018 185.10 186.66 181.06 182.32 2,962,556 -5.40(-2.88%)
Mar 27, 2018 194.18 194.87 186.40 187.72 727,608 -6.71(-3.45%)
Mar 26, 2018 192.15 194.51 189.41 194.43 828,799 +7.82(+4.19%)
Mar 23, 2018 192.62 193.33 186.54 186.62 1,225,895 -5.26(-2.74%)
Mar 22, 2018 196.90 198.72 191.63 191.87 1,075,830 -8.44(-4.22%)
Mar 21, 2018 199.72 202.44 199.02 200.32 496,592 +1.06(+0.53%)
Mar 20, 2018 197.34 200.85 197.27 199.26 843,298 -0.14(-0.07%)
Mar 19, 2018 200.57 200.66 196.85 199.40 1,134,470 -1.23(-0.61%)
Mar 16, 2018 200.14 201.11 199.22 200.63 876,989 -0.36(-0.18%)
Mar 15, 2018 200.85 201.96 199.40 200.98 747,437 +2.73(+1.38%)
Mar 14, 2018 199.02 199.14 196.30 198.25 782,488 +3.29(+1.69%)
Mar 13, 2018 199.42 200.20 194.12 194.97 700,841 -3.07(-1.55%)
Mar 12, 2018 197.66 199.40 197.12 198.04 841,586 +1.77(+0.90%)
Mar 09, 2018 194.38 196.72 193.94 196.27 688,313 +4.11(+2.14%)
Mar 08, 2018 193.96 194.22 191.48 192.15 489,040 -0.97(-0.50%)
Mar 07, 2018 193.47 190.11 193.12 1,395,914 +3.01(+1.58%)
Mar 06, 2018 187.48 190.63 186.78 190.11 1,641,927 +4.21(+2.26%)
Mar 05, 2018 182.50 187.06 182.18 185.90 779,634 +4.48(+2.47%)
Mar 02, 2018 178.54 181.71 177.22 181.42 742,596 +1.54(+0.85%)
Mar 01, 2018 181.04 182.68 177.17 179.88 962,288 -3.24(-1.77%)
Feb 28, 2018 185.78 186.27 182.76 183.13 665,422 -1.92(-1.04%)
Feb 27, 2018 186.49 187.95 185.05 185.05 918,575 -3.19(-1.69%)
Feb 26, 2018 187.54 188.39 185.91 188.24 1,250,651 +3.77(+2.04%)
Feb 23, 2018 181.78 184.72 181.51 184.47 791,389 +3.31(+1.83%)
Feb 22, 2018 180.44 181.16 849,823 -1.05(-0.58%)
Feb 21, 2018 184.39 185.56 182.08 182.21 750,470 -1.04(-0.57%)
Feb 20, 2018 179.94 185.00 179.92 183.25 815,180 +3.08(+1.71%)
Feb 16, 2018 180.17 180.17 180.17 0 -2.50(-1.37%)
Feb 15, 2018 181.09 182.95 179.29 182.67 1,201,325 +3.34(+1.86%)
Feb 14, 2018 172.18 180.03 172.03 179.33 992,892 +5.72(+3.29%)
Feb 13, 2018 173.65 174.33 172.29 173.62 528,091 -1.03(-0.59%)
Feb 12, 2018 171.82 175.63 171.58 174.65 1,668,067 +2.50(+1.45%)
Feb 09, 2018 170.64 173.31 164.84 172.14 2,209,570 +3.53(+2.10%)
Feb 08, 2018 175.15 175.61 167.86 168.61 1,885,367 -6.79(-3.87%)
Feb 07, 2018 179.11 179.58 175.26 175.41 1,360,862 -6.52(-3.59%)
Feb 06, 2018 182.10 174.18 181.93 3,074,028 +3.39(+1.90%)
Feb 05, 2018 181.21 184.08 176.29 178.54 973,709 -3.82(-2.10%)
Feb 02, 2018 186.83 186.97 182.27 182.36 978,766 -6.42(-3.40%)
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.