Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

966.76 -7.25 (-0.74%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 165.52 167.23 165.09 165.82 593,291 -2.05(-1.22%)
Jan 30, 2019 165.94 168.25 164.60 167.87 725,812 +2.45(+1.48%)
Jan 29, 2019 165.26 165.59 163.27 165.43 1,020,457 +0.43(+0.26%)
Jan 28, 2019 162.71 166.20 162.23 164.99 2,386,691 -2.38(-1.42%)
Jan 25, 2019 164.10 167.54 163.55 167.37 1,428,005 +7.35(+4.59%)
Jan 24, 2019 158.72 160.62 158.49 160.02 1,462,617 +6.42(+4.18%)
Jan 23, 2019 154.74 155.42 152.21 153.59 1,539,901 +2.48(+1.64%)
Jan 22, 2019 152.44 152.53 149.66 151.11 1,022,317 -3.03(-1.97%)
Jan 18, 2019 150.81 155.38 150.50 154.14 1,757,114 +4.89(+3.28%)
Jan 17, 2019 147.59 150.29 147.06 149.25 1,005,897 +0.25(+0.17%)
Jan 16, 2019 150.80 151.01 148.92 149.01 567,485 -1.85(-1.22%)
Jan 15, 2019 150.56 152.43 149.96 150.85 509,487 +0.51(+0.34%)
Jan 14, 2019 151.68 151.92 149.94 150.34 717,977 -3.16(-2.06%)
Jan 11, 2019 153.01 154.78 152.41 153.50 675,107 -0.56(-0.36%)
Jan 10, 2019 152.81 154.47 152.07 154.06 1,085,161 -0.29(-0.19%)
Jan 09, 2019 153.38 155.02 152.50 154.35 823,209 +6.15(+4.15%)
Jan 08, 2019 150.16 150.42 147.37 148.20 561,227 -1.10(-0.74%)
Jan 07, 2019 148.27 150.88 147.62 149.30 1,025,525 +3.33(+2.28%)
Jan 04, 2019 142.73 146.81 142.15 145.97 622,120 +6.05(+4.33%)
Jan 03, 2019 143.24 144.21 139.63 139.91 1,138,462 -8.17(-5.51%)
Jan 02, 2019 146.17 148.98 145.75 148.08 635,950 +0.64(+0.44%)
Dec 31, 2018 147.83 148.77 145.85 147.44 376,290 +0.50(+0.34%)
Dec 28, 2018 149.25 149.40 146.62 146.93 714,055 +0.66(+0.45%)
Dec 27, 2018 141.96 146.29 141.70 146.27 766,089 +1.39(+0.96%)
Dec 26, 2018 138.78 144.96 136.90 144.88 669,688 +7.49(+5.45%)
Dec 24, 2018 141.30 142.57 137.19 137.38 339,347 -3.26(-2.32%)
Dec 21, 2018 143.79 144.56 140.22 140.64 1,905,942 -4.01(-2.77%)
Dec 20, 2018 147.99 148.51 143.71 144.65 2,870,354 -1.14(-0.78%)
Dec 19, 2018 151.54 154.41 145.28 145.79 1,668,396 -8.24(-5.35%)
Dec 18, 2018 154.60 156.07 153.26 154.03 749,638 +1.88(+1.23%)
Dec 17, 2018 152.53 155.56 151.22 152.15 724,590 -0.41(-0.27%)
Dec 14, 2018 153.87 155.54 152.36 152.56 730,943 -2.90(-1.86%)
Dec 13, 2018 156.34 156.90 155.10 155.46 736,931 -1.07(-0.68%)
Dec 12, 2018 157.60 158.54 156.08 156.53 968,661 +3.55(+2.32%)
Dec 11, 2018 155.20 156.18 152.02 152.98 1,557,457 +0.06(+0.04%)
Dec 10, 2018 153.03 154.50 150.46 152.92 966,658 +1.78(+1.18%)
Dec 07, 2018 156.18 157.19 150.54 151.14 1,490,491 -6.46(-4.10%)
Dec 06, 2018 155.88 157.74 153.73 157.60 1,158,203 -3.12(-1.94%)
Dec 04, 2018 166.35 167.04 160.47 160.72 1,715,527 -7.60(-4.51%)
Dec 03, 2018 164.72 168.83 164.02 168.32 2,547,264 +5.98(+3.68%)
Nov 30, 2018 160.07 162.43 159.50 162.34 1,436,449 -0.16(-0.10%)
Nov 29, 2018 163.46 164.14 161.97 162.50 1,139,688 -2.64(-1.60%)
Nov 28, 2018 161.32 165.25 158.93 165.14 647,300 +6.54(+4.12%)
Nov 27, 2018 157.96 159.32 156.92 158.60 574,487 -0.02(-0.01%)
Nov 26, 2018 156.46 158.84 155.65 158.62 1,115,518 +3.57(+2.30%)
Nov 23, 2018 153.59 155.88 153.59 155.05 783,930 -0.24(-0.15%)
Nov 21, 2018 155.29 155.29 155.29 0 +2.44(+1.60%)
Nov 20, 2018 148.78 154.51 148.34 152.84 2,243,548 -2.14(-1.38%)
Nov 19, 2018 159.40 159.68 154.80 154.99 1,557,517 -5.12(-3.20%)
Nov 16, 2018 161.14 162.04 159.06 160.10 3,268,716 -7.39(-4.41%)
Nov 15, 2018 160.55 167.50 160.07 167.49 2,139,948 +3.85(+2.35%)
Nov 14, 2018 164.46 165.40 162.98 163.65 1,231,515 +1.74(+1.08%)
Nov 13, 2018 160.90 164.56 160.58 161.90 1,512,690 +1.79(+1.12%)
Nov 12, 2018 161.18 161.33 158.26 160.11 3,048,563 -6.16(-3.70%)
Nov 09, 2018 163.47 166.61 162.72 166.27 1,845,039 +0.48(+0.29%)
Nov 08, 2018 166.11 168.03 165.04 165.79 1,996,404 -2.30(-1.37%)
Nov 07, 2018 168.88 169.13 166.83 168.09 1,097,127 -0.01(-0.01%)
Nov 06, 2018 165.14 168.33 164.90 168.10 1,576,734 +4.33(+2.64%)
Nov 05, 2018 163.42 164.38 160.78 163.77 598,868 -2.02(-1.22%)
Nov 02, 2018 168.70 169.28 163.73 165.79 1,000,944 -0.69(-0.42%)
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.