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 29, 2022 550.83 566.00 548.91 563.57 1,237,805 +13.47(+2.45%)
Jul 28, 2022 537.44 550.33 530.53 550.10 1,245,603 +14.25(+2.66%)
Jul 27, 2022 523.52 539.45 522.51 535.85 1,132,375 +21.59(+4.20%)
Jul 26, 2022 518.06 519.62 508.73 514.25 1,048,712 -14.52(-2.75%)
Jul 25, 2022 525.29 533.38 522.05 528.77 1,216,616 +4.62(+0.88%)
Jul 22, 2022 532.15 536.50 519.22 524.15 1,488,048 -7.86(-1.48%)
Jul 21, 2022 519.97 532.97 514.67 532.01 2,325,396 +27.32(+5.41%)
Jul 20, 2022 483.57 506.98 481.32 504.69 2,338,635 +15.76(+3.22%)
Jul 19, 2022 475.70 491.43 474.89 488.93 1,441,377 +24.41(+5.25%)
Jul 18, 2022 474.46 477.62 461.60 464.52 1,058,937 -2.11(-0.45%)
Jul 15, 2022 456.59 466.78 451.80 466.63 1,661,890 +18.38(+4.10%)
Jul 14, 2022 433.83 450.20 426.33 448.26 1,096,009 +9.70(+2.21%)
Jul 13, 2022 422.34 443.39 421.18 438.55 1,072,616 +12.28(+2.88%)
Jul 12, 2022 432.24 436.04 423.71 426.27 864,196 -4.48(-1.04%)
Jul 11, 2022 441.06 441.65 429.62 430.75 760,778 -13.63(-3.07%)
Jul 08, 2022 436.20 446.69 432.32 444.38 753,659 +1.03(+0.23%)
Jul 07, 2022 430.46 444.23 430.35 443.35 1,427,817 +22.58(+5.37%)
Jul 06, 2022 425.05 429.31 417.30 420.77 1,492,755 -3.45(-0.81%)
Jul 05, 2022 411.26 424.85 404.87 424.22 2,832,572 -17.10(-3.87%)
Jul 01, 2022 446.69 449.30 435.06 441.32 1,600,464 -25.56(-5.47%)
Jun 30, 2022 465.18 475.46 455.34 466.88 882,708 -8.57(-1.80%)
Jun 29, 2022 481.81 484.36 472.90 475.45 863,786 -5.68(-1.18%)
Jun 28, 2022 498.44 501.75 480.28 481.13 863,548 -17.30(-3.47%)
Jun 27, 2022 505.23 507.27 496.09 498.43 709,957 -7.08(-1.40%)
Jun 24, 2022 489.61 505.80 488.87 505.51 925,328 +29.20(+6.13%)
Jun 23, 2022 474.75 478.19 467.05 476.31 753,377 +0.00(+0.00%)
Jun 22, 2022 477.24 487.24 473.31 476.31 862,752 -8.68(-1.79%)
Jun 21, 2022 479.73 488.42 479.23 485.00 1,102,240 +20.60(+4.44%)
Jun 17, 2022 458.66 469.56 453.11 464.39 1,358,224 +5.10(+1.11%)
Jun 16, 2022 470.68 474.89 456.69 459.29 1,246,136 -36.48(-7.36%)
Jun 15, 2022 489.93 502.51 484.65 495.77 857,808 +13.89(+2.88%)
Jun 14, 2022 484.45 489.19 475.28 481.88 984,044 -2.36(-0.49%)
Jun 13, 2022 488.63 492.99 482.32 484.24 1,421,790 -27.58(-5.39%)
Jun 10, 2022 521.99 525.07 509.57 511.82 947,080 -20.33(-3.82%)
Jun 09, 2022 548.83 553.96 532.09 532.15 671,365 -24.56(-4.41%)
Jun 08, 2022 562.75 567.02 551.88 556.71 617,361 -9.39(-1.66%)
Jun 07, 2022 554.04 567.09 552.49 566.09 488,241 +5.22(+0.93%)
Jun 06, 2022 568.64 572.42 558.66 560.87 492,515 +7.89(+1.43%)
Jun 03, 2022 556.43 559.07 550.28 552.99 541,223 -16.57(-2.91%)
Jun 02, 2022 553.74 570.32 552.17 569.56 682,096 +16.56(+2.99%)
Jun 01, 2022 566.52 568.78 546.46 553.00 552,739 -12.39(-2.19%)
May 31, 2022 573.53 573.75 562.01 565.39 838,169 -6.96(-1.22%)
May 27, 2022 561.80 572.81 561.28 572.34 860,302 +22.87(+4.16%)
May 26, 2022 532.14 551.84 531.11 549.47 951,609 +11.76(+2.19%)
May 25, 2022 531.44 541.41 527.85 537.71 860,183 +1.62(+0.30%)
May 24, 2022 545.06 547.00 532.36 536.09 1,106,297 -8.03(-1.48%)
May 23, 2022 538.85 547.27 535.40 544.12 995,511 +21.36(+4.09%)
May 20, 2022 531.20 532.13 504.44 522.76 1,226,446 +6.71(+1.30%)
May 19, 2022 513.86 526.89 512.44 516.05 922,801 -2.26(-0.44%)
May 18, 2022 536.83 542.37 516.90 518.30 1,057,668 -32.70(-5.93%)
May 17, 2022 546.41 552.72 538.47 551.00 912,991 +26.17(+4.99%)
May 16, 2022 523.16 530.75 518.01 524.83 772,542 -13.12(-2.44%)
May 13, 2022 530.33 540.87 528.03 537.95 965,091 +25.47(+4.97%)
May 12, 2022 504.96 519.04 499.91 512.48 1,159,034 +1.04(+0.20%)
May 11, 2022 521.23 533.89 510.62 511.44 1,327,793 -2.03(-0.40%)
May 10, 2022 519.19 520.38 502.64 513.47 1,255,721 +10.51(+2.09%)
May 09, 2022 520.18 525.66 500.70 502.96 1,747,589 -37.62(-6.96%)
May 06, 2022 544.65 551.05 534.74 540.58 1,238,100 -12.92(-2.33%)
May 05, 2022 571.30 573.51 547.53 553.50 1,255,535 -27.93(-4.80%)
May 04, 2022 568.12 583.01 553.98 581.43 1,134,152 +21.54(+3.85%)
May 03, 2022 555.91 564.55 552.37 559.88 841,127 +3.42(+0.61%)
May 02, 2022 544.43 556.88 539.36 556.46 1,176,009 +7.13(+1.30%)
Apr 29, 2022 561.68 573.82 548.05 549.33 1,257,462 -26.08(-4.53%)
Apr 28, 2022 560.22 580.20 550.14 575.41 1,556,528 +32.80(+6.04%)
Apr 27, 2022 537.95 552.84 530.07 542.62 2,059,563 -3.46(-0.63%)
Apr 26, 2022 570.16 572.43 545.56 546.08 1,869,444 -38.38(-6.57%)
Apr 25, 2022 577.55 585.01 568.72 584.46 2,129,110 -7.59(-1.28%)
Apr 22, 2022 599.33 604.96 591.91 592.05 1,122,143 -12.05(-2.00%)
Apr 21, 2022 628.54 632.19 601.92 604.10 965,210 -13.57(-2.20%)
Apr 20, 2022 634.09 635.84 612.88 617.67 1,907,009 +16.33(+2.72%)
Apr 19, 2022 582.22 603.26 580.73 601.34 1,262,725 +11.27(+1.91%)
Apr 18, 2022 581.76 598.14 580.51 590.07 591,985 +7.51(+1.29%)
Apr 14, 2022 598.78 600.72 580.73 582.56 835,558 -14.51(-2.43%)
Apr 13, 2022 586.00 601.40 581.14 597.06 958,793 +18.28(+3.16%)
Apr 12, 2022 597.37 606.55 576.84 578.78 1,095,170 -3.64(-0.63%)
Apr 11, 2022 591.49 594.99 581.84 582.43 881,827 -12.85(-2.16%)
Apr 08, 2022 605.50 606.47 594.38 595.28 863,065 -14.00(-2.30%)
Apr 07, 2022 608.53 615.91 597.08 609.28 731,713 -3.13(-0.51%)
Apr 06, 2022 610.05 622.93 601.59 612.41 1,139,516 -17.49(-2.78%)
Apr 05, 2022 656.75 657.86 629.24 629.90 1,284,266 -33.49(-5.05%)
Apr 04, 2022 655.26 664.08 652.83 663.39 750,511 +12.76(+1.96%)
Apr 01, 2022 657.99 659.84 644.87 650.63 758,843 -0.20(-0.03%)
Mar 31, 2022 666.96 671.45 650.40 650.82 801,338 -16.20(-2.43%)
Mar 30, 2022 682.07 684.75 662.69 667.02 1,058,852 -23.95(-3.47%)
Mar 29, 2022 691.81 696.32 679.80 690.98 1,104,393 +13.94(+2.06%)
Mar 28, 2022 662.69 677.20 658.68 677.03 705,314 +6.65(+0.99%)
Mar 25, 2022 672.77 673.06 655.08 670.39 795,737 -2.47(-0.37%)
Mar 24, 2022 649.13 672.86 646.21 672.85 1,207,533 +24.53(+3.78%)
Mar 23, 2022 651.67 661.97 646.61 648.32 1,025,206 -22.78(-3.39%)
Mar 22, 2022 670.38 680.22 667.75 671.10 1,140,383 +5.68(+0.85%)
Mar 21, 2022 660.85 665.88 651.86 665.42 1,326,952 +2.97(+0.45%)
Mar 18, 2022 632.61 665.89 630.82 662.45 1,734,268 +25.10(+3.94%)
Mar 17, 2022 626.66 639.59 623.09 637.35 877,122 +3.38(+0.53%)
Mar 16, 2022 605.52 634.33 601.34 633.96 1,862,703 +52.55(+9.04%)
Mar 15, 2022 576.76 582.87 568.90 581.42 1,583,130 +18.66(+3.32%)
Mar 14, 2022 584.19 586.09 562.52 562.76 1,664,107 -8.09(-1.42%)
Mar 11, 2022 598.27 599.25 569.90 570.84 840,521 -14.03(-2.40%)
Mar 10, 2022 584.18 592.96 580.91 584.88 754,593 -20.55(-3.39%)
Mar 09, 2022 593.55 610.94 579.76 605.42 1,635,094 +47.06(+8.43%)
Mar 08, 2022 559.38 578.28 544.46 558.36 1,479,522 -1.27(-0.23%)
Mar 07, 2022 601.58 604.71 559.05 559.63 1,673,671 -19.47(-3.36%)
Mar 04, 2022 588.24 593.81 566.73 579.10 2,079,014 -35.53(-5.78%)
Mar 03, 2022 635.32 636.96 611.12 614.63 1,045,441 -23.95(-3.75%)
Mar 02, 2022 626.13 641.55 621.75 638.58 1,062,658 +20.62(+3.34%)
Mar 01, 2022 643.30 648.06 611.50 617.97 1,125,406 -31.47(-4.85%)
Feb 28, 2022 631.06 655.34 631.06 649.44 2,030,762 -0.60(-0.09%)
Feb 25, 2022 640.08 650.05 636.72 650.03 1,329,578 +10.02(+1.57%)
Feb 24, 2022 584.91 641.98 584.80 640.01 2,101,121 +24.47(+3.97%)
Feb 23, 2022 634.40 637.69 614.85 615.55 1,023,035 -8.32(-1.33%)
Feb 22, 2022 622.14 636.27 613.73 623.87 958,299 -7.37(-1.17%)
Feb 18, 2022 631.24 0 -2.53(-0.40%)
Feb 17, 2022 642.42 645.26 633.35 633.77 1,048,878 -13.09(-2.02%)
Feb 16, 2022 634.33 648.94 628.16 646.86 625,393 +7.26(+1.13%)
Feb 15, 2022 630.89 641.49 625.86 639.60 842,958 +27.77(+4.54%)
Feb 14, 2022 610.11 618.69 604.12 611.83 908,465 -0.32(-0.05%)
Feb 11, 2022 640.70 643.41 609.23 612.15 1,145,627 -27.91(-4.36%)
Feb 10, 2022 637.82 660.26 636.27 640.05 986,066 -22.89(-3.45%)
Feb 09, 2022 653.61 664.75 646.88 662.94 864,922 +26.21(+4.12%)
Feb 08, 2022 620.54 638.55 619.32 636.73 764,881 +3.35(+0.53%)
Feb 07, 2022 637.39 644.47 631.94 633.38 533,596 -2.71(-0.43%)
Feb 04, 2022 631.45 644.27 626.82 636.09 885,964 +6.70(+1.07%)
Feb 03, 2022 642.21 627.96 629.38 1,243,520 -39.77(-5.94%)
Feb 02, 2022 670.33 673.53 656.82 669.16 731,506 +5.13(+0.77%)
Feb 01, 2022 665.07 666.20 649.20 664.02 969,277 +35.58(+5.66%)
Jan 28, 2022 617.37 628.46 604.77 628.45 1,374,962 +10.05(+1.62%)
Jan 27, 2022 647.77 647.97 615.23 618.40 1,503,840 -18.12(-2.85%)
Jan 26, 2022 644.68 661.98 628.29 636.53 1,411,865 +4.57(+0.72%)
Jan 25, 2022 635.92 648.92 627.33 631.96 2,152,765 -37.86(-5.65%)
Jan 24, 2022 648.99 671.00 632.02 669.81 2,907,649 -7.12(-1.05%)
Jan 21, 2022 689.17 702.73 676.91 676.93 1,734,004 -11.43(-1.66%)
Jan 20, 2022 706.32 711.28 688.12 688.36 1,574,781 +7.44(+1.09%)
Jan 19, 2022 718.06 719.95 680.81 680.92 1,633,344 -15.99(-2.29%)
Jan 18, 2022 722.05 722.09 695.95 696.91 1,210,588 -28.55(-3.94%)
Jan 14, 2022 725.46 0 +14.08(+1.98%)
Jan 13, 2022 752.62 757.99 709.98 711.38 1,671,016 -11.78(-1.63%)
Jan 12, 2022 720.37 730.25 716.17 723.16 984,892 +12.68(+1.78%)
Jan 11, 2022 688.88 712.70 682.76 710.48 2,175,923 +1.94(+0.27%)
Jan 10, 2022 698.17 709.02 684.31 708.54 2,024,249 -28.19(-3.83%)
Jan 07, 2022 738.96 743.81 724.55 736.73 1,399,207 -6.84(-0.92%)
Jan 06, 2022 720.59 744.20 711.11 743.57 2,094,177 +17.00(+2.34%)
Jan 05, 2022 746.29 746.90 725.96 726.57 1,263,271 -32.66(-4.30%)
Jan 04, 2022 773.30 773.30 743.74 759.23 896,306 -17.83(-2.29%)
Jan 03, 2022 775.36 778.88 764.85 777.06 739,506 +1.32(+0.17%)
Dec 31, 2021 780.98 784.65 775.49 775.75 242,745 -3.98(-0.51%)
Dec 30, 2021 783.10 787.59 779.51 779.72 422,771 -1.72(-0.22%)
Dec 29, 2021 777.67 784.61 774.05 781.44 415,551 -2.72(-0.35%)
Dec 28, 2021 796.37 796.37 782.52 784.16 562,949 -6.49(-0.82%)
Dec 27, 2021 774.05 792.75 774.01 790.64 541,323 +59.57(+8.15%)
Dec 23, 2021 774.28 785.08 731.08 731.08 509,843 -40.75(-5.28%)
Dec 22, 2021 757.88 771.83 755.15 771.83 548,918 +8.56(+1.12%)
Dec 21, 2021 755.86 786.90 745.42 763.27 860,906 +29.68(+4.05%)
Dec 20, 2021 733.60 737.33 725.38 733.60 663,763 +2.93(+0.40%)
Dec 17, 2021 731.92 738.58 724.90 730.66 1,705,775 -5.00(-0.68%)
Dec 16, 2021 778.53 779.35 734.32 735.66 1,032,515 -36.27(-4.70%)
Dec 15, 2021 744.99 772.30 741.18 771.93 933,200 +36.86(+5.01%)
Dec 14, 2021 735.10 740.84 724.21 735.07 864,139 -9.82(-1.32%)
Dec 13, 2021 760.58 761.81 744.76 744.89 625,421 -16.92(-2.22%)
Dec 10, 2021 757.37 763.58 752.69 761.81 618,506 +8.99(+1.19%)
Dec 09, 2021 766.02 769.77 752.58 752.82 727,299 -30.51(-3.89%)
Dec 08, 2021 782.64 784.38 775.80 783.33 565,962 -3.57(-0.45%)
Dec 07, 2021 786.90 788.67 763.65 786.90 1,008,739 +49.88(+6.77%)
Dec 06, 2021 739.44 741.90 722.41 737.01 1,255,037 -14.74(-1.96%)
Dec 03, 2021 765.84 770.49 740.38 751.76 1,144,918 -17.14(-2.23%)
Dec 02, 2021 764.35 772.69 758.38 768.90 981,260 -14.51(-1.85%)
Dec 01, 2021 791.75 811.35 781.89 783.41 1,232,915 +12.17(+1.58%)
Nov 30, 2021 786.40 800.31 766.98 771.24 1,174,181 -22.90(-2.88%)
Nov 29, 2021 774.65 794.84 769.75 794.13 1,447,171 +63.06(+8.63%)
Nov 26, 2021 766.80 775.53 731.08 731.08 806,976 -50.76(-6.49%)
Nov 24, 2021 761.97 782.90 757.53 781.84 1,279,515 -9.75(-1.23%)
Nov 23, 2021 790.87 798.37 786.40 791.59 1,224,613 -13.01(-1.62%)
Nov 22, 2021 833.10 837.64 803.60 804.60 911,550 -30.62(-3.67%)
Nov 19, 2021 844.65 845.33 832.58 835.21 798,977 -21.39(-2.50%)
Nov 18, 2021 854.95 856.67 852.75 856.60 888,590 +19.16(+2.29%)
Nov 17, 2021 837.19 845.77 835.63 837.45 563,631 +10.19(+1.23%)
Nov 16, 2021 829.71 840.51 825.53 827.25 708,129 -7.52(-0.90%)
Nov 15, 2021 833.10 839.53 831.14 834.77 654,740 +4.96(+0.60%)
Nov 12, 2021 818.48 833.10 813.71 829.82 545,222 +17.77(+2.19%)
Nov 11, 2021 811.93 817.55 807.96 812.04 427,034 +15.14(+1.90%)
Nov 10, 2021 808.36 796.90 755,602 -31.38(-3.79%)
Nov 09, 2021 830.19 833.55 820.43 828.28 694,426 +0.12(+0.01%)
Nov 08, 2021 833.60 835.00 826.28 828.16 747,340 +2.86(+0.35%)
Nov 05, 2021 830.40 832.75 820.08 825.30 754,640 -3.40(-0.41%)
Nov 04, 2021 810.34 831.30 808.35 828.71 1,086,215 +19.95(+2.47%)
Nov 03, 2021 797.44 810.28 789.72 808.76 581,054 +17.54(+2.22%)
Nov 02, 2021 791.51 796.75 790.51 791.22 517,094 +6.48(+0.83%)
Nov 01, 2021 784.21 785.27 774.08 784.74 590,366 -5.28(-0.67%)
Oct 29, 2021 784.52 791.55 782.11 790.01 600,657 -0.30(-0.04%)
Oct 28, 2021 791.22 798.80 787.91 790.32 706,792 +11.85(+1.52%)
Oct 27, 2021 775.61 795.91 774.77 778.47 976,616 +9.50(+1.23%)
Oct 26, 2021 774.00 768.97 762,641 +2.71(+0.35%)
Oct 25, 2021 777.20 780.60 764.87 766.26 808,437 -12.18(-1.56%)
Oct 22, 2021 775.74 773.87 778.44 1,332,253 +13.03(+1.70%)
Oct 21, 2021 743.02 765.41 742.38 765.41 1,114,110 +19.30(+2.59%)
Oct 20, 2021 760.24 763.05 736.91 746.10 1,949,319 -32.32(-4.15%)
Oct 19, 2021 766.01 779.07 764.18 778.43 983,678 +12.38(+1.62%)
Oct 18, 2021 752.32 766.15 751.25 766.05 1,041,385 -1.15(-0.15%)
Oct 15, 2021 758.99 767.43 754.02 767.19 902,796 +10.80(+1.43%)
Oct 14, 2021 747.95 756.74 744.14 756.40 1,410,977 +32.92(+4.55%)
Oct 13, 2021 722.25 728.37 719.18 723.48 1,204,232 +18.83(+2.67%)
Oct 12, 2021 713.35 713.35 702.08 704.65 893,054 +3.07(+0.44%)
Oct 11, 2021 702.45 715.13 701.33 701.58 722,253 -8.14(-1.15%)
Oct 08, 2021 728.28 728.65 708.81 709.73 1,069,752 -16.09(-2.22%)
Oct 07, 2021 724.44 732.47 721.35 725.81 1,303,376 +13.92(+1.95%)
Oct 06, 2021 704.98 714.03 698.78 711.89 1,000,707 -0.36(-0.05%)
Oct 05, 2021 704.64 721.74 702.29 712.25 1,235,024 +19.51(+2.82%)
Oct 04, 2021 708.40 709.62 689.09 692.74 1,710,928 -28.20(-3.91%)
Oct 01, 2021 724.04 724.04 707.88 720.94 1,214,563 -3.10(-0.43%)
Sep 30, 2021 733.03 740.88 721.41 724.04 1,112,104 -5.27(-0.72%)
Sep 29, 2021 762.92 764.11 728.04 729.31 2,279,877 -28.91(-3.81%)
Sep 28, 2021 772.48 776.85 751.32 758.22 2,458,836 -53.59(-6.60%)
Sep 27, 2021 819.56 824.02 809.61 811.81 1,094,393 -32.57(-3.86%)
Sep 24, 2021 842.96 848.79 840.78 844.38 525,502 -10.65(-1.25%)
Sep 23, 2021 852.71 863.72 852.58 855.03 765,697 +14.62(+1.74%)
Sep 22, 2021 827.87 847.13 825.57 840.41 688,551 +9.73(+1.17%)
Sep 21, 2021 835.81 838.11 820.73 830.69 931,673 +13.60(+1.66%)
Sep 20, 2021 815.28 821.71 806.36 817.09 1,154,742 -18.57(-2.22%)
Sep 17, 2021 850.48 850.69 828.43 835.66 1,718,890 -26.69(-3.09%)
Sep 16, 2021 852.47 864.75 850.81 862.35 835,027 -1.96(-0.23%)
Sep 15, 2021 862.04 864.97 854.70 864.31 823,006 +1.69(+0.20%)
Sep 14, 2021 858.96 870.73 854.93 862.62 1,006,598 +15.89(+1.88%)
Sep 13, 2021 844.77 847.67 836.82 846.73 654,619 +12.02(+1.44%)
Sep 10, 2021 846.44 850.74 833.28 834.71 1,170,637 +5.22(+0.63%)
Sep 09, 2021 831.41 838.49 828.13 829.49 660,576 -4.36(-0.52%)
Sep 08, 2021 833.49 835.71 826.01 833.86 735,759 -3.67(-0.44%)
Sep 07, 2021 840.95 844.44 833.63 837.53 803,644 +3.56(+0.43%)
Sep 03, 2021 824.65 838.70 824.65 833.97 718,502 -3.09(-0.37%)
Sep 02, 2021 828.19 837.80 824.99 837.05 768,616 +18.57(+2.27%)
Sep 01, 2021 815.13 826.79 813.15 818.48 598,919 +8.87(+1.10%)
Aug 31, 2021 820.04 820.41 803.94 809.61 596,042 -6.37(-0.78%)
Aug 30, 2021 816.31 819.30 813.22 815.97 506,199 +6.48(+0.80%)
Aug 27, 2021 791.35 811.29 790.88 809.49 678,124 +21.36(+2.71%)
Aug 26, 2021 785.53 792.88 781.54 788.13 463,120 +2.98(+0.38%)
Aug 25, 2021 785.68 790.49 782.36 785.14 484,715 +2.20(+0.28%)
Aug 24, 2021 783.42 784.99 779.03 782.95 475,335 -5.84(-0.74%)
Aug 23, 2021 772.67 789.64 772.22 788.79 744,769 +22.78(+2.97%)
Aug 20, 2021 763.00 768.63 756.12 766.01 522,456 +6.48(+0.85%)
Aug 19, 2021 740.44 761.96 739.80 759.53 528,873 +8.80(+1.17%)
Aug 18, 2021 754.38 763.29 750.31 750.72 465,782 -3.99(-0.53%)
Aug 17, 2021 759.77 761.35 748.73 754.72 497,617 -10.48(-1.37%)
Aug 16, 2021 765.67 768.72 757.81 765.19 439,085 -1.57(-0.21%)
Aug 13, 2021 757.22 767.38 754.70 766.77 467,941 +7.67(+1.01%)
Aug 12, 2021 766.51 766.51 756.70 759.10 786,796 -7.92(-1.03%)
Aug 11, 2021 768.88 771.02 759.44 767.02 433,741 -0.07(-0.01%)
Aug 10, 2021 773.21 774.62 761.78 767.09 606,639 +0.59(+0.08%)
Aug 09, 2021 767.99 769.96 763.50 766.49 490,933 +5.25(+0.69%)
Aug 06, 2021 762.43 765.05 757.96 761.25 573,104 -11.15(-1.44%)
Aug 05, 2021 782.85 782.98 768.09 772.39 744,646 -0.71(-0.09%)
Aug 04, 2021 769.73 776.11 765.64 773.10 647,989 +15.50(+2.05%)
Aug 03, 2021 748.86 758.50 745.92 757.60 548,933 +9.60(+1.28%)
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.