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 )

888.62 -12.95 (-1.44%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 578.54 601.38 570.27 601.09 1,587,517 +28.96(+5.06%)
Nov 29, 2022 577.34 580.22 570.10 572.13 568,808 -4.47(-0.77%)
Nov 28, 2022 586.92 591.22 573.71 576.60 1,068,513 -8.40(-1.44%)
Nov 25, 2022 590.03 590.99 585.00 585.00 413,668 -11.87(-1.99%)
Nov 23, 2022 588.30 602.95 588.30 596.87 885,197 +7.55(+1.28%)
Nov 22, 2022 575.00 589.64 567.59 589.32 1,094,206 +15.74(+2.74%)
Nov 21, 2022 574.49 577.04 568.45 573.59 859,267 -12.72(-2.17%)
Nov 18, 2022 592.69 593.00 578.04 586.31 1,128,615 +4.08(+0.70%)
Nov 17, 2022 562.39 583.63 562.38 582.22 929,699 +12.19(+2.14%)
Nov 16, 2022 576.78 577.20 567.17 570.04 1,434,941 -20.53(-3.48%)
Nov 15, 2022 599.74 601.29 579.76 590.57 1,687,226 +19.42(+3.40%)
Nov 14, 2022 568.14 583.48 567.24 571.14 1,826,490 +1.36(+0.24%)
Nov 11, 2022 554.30 571.93 552.04 569.78 2,005,978 +15.47(+2.79%)
Nov 10, 2022 525.36 555.33 514.34 554.31 3,558,185 +70.51(+14.57%)
Nov 09, 2022 488.80 498.39 483.26 483.81 1,317,397 -13.97(-2.81%)
Nov 08, 2022 492.49 500.14 485.39 497.77 2,342,742 +19.97(+4.18%)
Nov 07, 2022 469.34 479.83 464.18 477.81 1,445,661 +14.23(+3.07%)
Nov 04, 2022 457.01 464.18 449.08 463.57 1,606,331 +28.73(+6.61%)
Nov 03, 2022 435.71 441.60 432.07 434.84 1,635,594 -5.01(-1.14%)
Nov 02, 2022 463.22 439.78 439.85 1,920,154 -28.63(-6.11%)
Nov 01, 2022 476.36 476.65 465.99 468.48 771,524 +2.92(+0.63%)
Oct 31, 2022 472.08 473.90 464.80 465.56 1,079,195 -16.52(-3.43%)
Oct 28, 2022 463.04 482.76 462.08 482.08 1,457,251 +14.56(+3.11%)
Oct 27, 2022 475.10 482.49 467.11 467.52 1,091,060 -9.54(-2.00%)
Oct 26, 2022 469.04 488.99 467.36 477.06 1,907,756 -1.89(-0.40%)
Oct 25, 2022 471.54 488.55 471.40 478.95 2,076,708 +12.85(+2.76%)
Oct 24, 2022 463.60 469.18 452.93 466.10 2,424,432 +10.58(+2.32%)
Oct 21, 2022 434.08 456.16 431.34 455.52 2,797,243 +24.60(+5.71%)
Oct 20, 2022 424.99 442.40 422.55 430.92 2,121,596 +13.06(+3.12%)
Oct 19, 2022 409.85 425.58 404.43 417.86 2,469,906 +24.67(+6.27%)
Oct 18, 2022 401.46 403.23 387.48 393.20 1,343,093 +6.67(+1.73%)
Oct 17, 2022 388.73 393.80 383.18 386.52 1,436,940 +12.90(+3.45%)
Oct 14, 2022 398.51 399.73 373.10 373.62 1,753,744 -25.89(-6.48%)
Oct 13, 2022 359.61 404.76 357.88 399.51 2,822,997 +6.97(+1.78%)
Oct 12, 2022 397.95 399.05 391.74 392.55 1,295,990 -1.21(-0.31%)
Oct 11, 2022 406.54 406.66 388.29 393.76 2,073,986 -22.00(-5.29%)
Oct 10, 2022 427.61 427.77 410.31 415.76 1,403,899 -12.19(-2.85%)
Oct 07, 2022 440.02 442.20 426.45 427.95 1,433,256 -27.47(-6.03%)
Oct 06, 2022 458.53 467.29 454.79 455.43 939,374 -7.05(-1.52%)
Oct 05, 2022 450.30 467.86 446.47 462.48 1,210,982 +4.12(+0.90%)
Oct 04, 2022 454.51 460.97 449.16 458.36 1,983,180 +32.94(+7.74%)
Oct 03, 2022 417.45 429.19 414.91 425.41 1,473,532 +16.09(+3.93%)
Sep 30, 2022 407.99 421.83 407.94 409.32 1,100,914 -12.25(-2.91%)
Sep 29, 2022 419.43 422.48 413.14 421.57 1,158,319 -13.25(-3.05%)
Sep 28, 2022 419.95 436.98 417.02 434.82 971,073 +7.82(+1.83%)
Sep 27, 2022 432.48 436.08 420.31 427.00 889,044 +2.44(+0.58%)
Sep 26, 2022 427.79 434.37 422.89 424.55 1,180,861 -5.25(-1.22%)
Sep 23, 2022 427.30 430.60 421.14 429.81 1,382,405 -4.83(-1.11%)
Sep 22, 2022 444.15 445.62 432.72 434.63 966,910 -13.68(-3.05%)
Sep 21, 2022 454.85 469.25 448.25 448.31 794,432 -6.94(-1.52%)
Sep 20, 2022 452.29 459.75 450.72 455.25 920,148 -9.02(-1.94%)
Sep 19, 2022 452.98 466.12 452.98 464.27 656,007 +3.80(+0.83%)
Sep 16, 2022 455.32 465.33 453.23 460.46 927,704 +1.58(+0.34%)
Sep 15, 2022 465.68 471.41 456.18 458.89 865,922 -12.27(-2.60%)
Sep 14, 2022 470.04 474.54 464.26 471.16 673,507 +6.90(+1.49%)
Sep 13, 2022 476.97 481.33 461.81 464.26 1,205,674 -33.34(-6.70%)
Sep 12, 2022 499.41 503.58 492.40 497.60 1,056,430 +3.87(+0.78%)
Sep 09, 2022 488.32 495.87 488.11 493.73 1,028,099 +17.99(+3.78%)
Sep 08, 2022 458.69 476.37 457.43 475.74 957,181 +5.98(+1.27%)
Sep 07, 2022 462.08 473.99 458.84 469.76 756,439 +6.66(+1.44%)
Sep 06, 2022 462.54 470.95 455.59 463.10 1,011,400 +2.69(+0.58%)
Sep 02, 2022 472.89 479.83 459.24 460.41 1,162,325 -2.69(-0.58%)
Sep 01, 2022 470.98 472.06 454.20 463.10 1,689,863 -19.73(-4.09%)
Aug 31, 2022 493.58 494.30 479.63 482.82 948,934 -3.04(-0.62%)
Aug 30, 2022 499.19 500.28 480.38 485.86 1,021,231 -6.76(-1.37%)
Aug 29, 2022 498.97 503.92 492.15 492.62 765,244 -9.91(-1.97%)
Aug 26, 2022 531.72 531.89 501.38 502.54 1,247,868 -29.37(-5.52%)
Aug 25, 2022 514.77 532.38 514.18 531.90 769,547 +14.09(+2.72%)
Aug 24, 2022 515.27 522.88 514.14 517.81 491,963 -0.31(-0.06%)
Aug 23, 2022 512.45 521.66 511.92 518.12 601,497 +5.60(+1.09%)
Aug 22, 2022 521.60 523.14 511.08 512.52 807,298 -24.82(-4.62%)
Aug 19, 2022 549.10 550.73 536.52 537.34 806,343 -15.81(-2.86%)
Aug 18, 2022 549.19 557.71 547.24 553.15 589,184 +3.96(+0.72%)
Aug 17, 2022 550.98 557.77 543.89 549.19 676,513 -9.26(-1.66%)
Aug 16, 2022 558.17 564.02 550.89 558.45 707,250 -8.14(-1.44%)
Aug 15, 2022 560.85 569.23 559.64 566.59 794,657 -1.00(-0.18%)
Aug 12, 2022 554.45 569.60 553.96 567.60 823,511 +13.35(+2.41%)
Aug 11, 2022 557.52 566.01 552.97 554.24 845,454 -3.59(-0.64%)
Aug 10, 2022 550.61 557.87 542.48 557.83 1,093,374 +24.79(+4.65%)
Aug 09, 2022 543.10 544.28 525.99 533.04 1,155,303 -31.39(-5.56%)
Aug 08, 2022 569.61 574.10 556.78 564.43 710,983 -4.50(-0.79%)
Aug 05, 2022 563.33 571.16 557.76 568.94 780,638 -10.98(-1.89%)
Aug 04, 2022 574.70 584.14 572.66 579.91 689,881 +5.91(+1.03%)
Aug 03, 2022 560.38 577.75 559.64 574.01 839,928 +17.95(+3.23%)
Aug 02, 2022 552.59 563.18 549.32 556.05 891,163 -12.34(-2.17%)
Aug 01, 2022 563.57 573.21 559.34 568.39 910,722 +3.65(+0.65%)
Jul 29, 2022 551.97 567.18 550.06 564.75 1,235,236 +13.50(+2.45%)
Jul 28, 2022 538.55 551.47 531.63 551.25 1,243,017 +14.28(+2.66%)
Jul 27, 2022 524.61 540.57 523.60 536.96 1,130,025 +21.64(+4.20%)
Jul 26, 2022 519.14 520.70 509.79 515.32 1,046,535 -14.55(-2.75%)
Jul 25, 2022 526.38 534.49 523.14 529.87 1,214,091 +4.63(+0.88%)
Jul 22, 2022 533.25 537.62 520.30 525.24 1,484,960 -7.88(-1.48%)
Jul 21, 2022 521.05 534.07 515.75 533.12 2,320,569 +27.38(+5.41%)
Jul 20, 2022 484.58 508.04 482.32 505.74 2,333,781 +15.79(+3.22%)
Jul 19, 2022 476.69 492.46 475.88 489.95 1,438,386 +24.46(+5.25%)
Jul 18, 2022 475.45 478.61 462.56 465.49 1,056,739 -2.11(-0.45%)
Jul 15, 2022 457.54 467.75 452.74 467.60 1,658,441 +18.41(+4.10%)
Jul 14, 2022 434.74 451.13 427.22 449.19 1,093,735 +9.72(+2.21%)
Jul 13, 2022 423.21 444.31 422.05 439.46 1,070,390 +12.31(+2.88%)
Jul 12, 2022 433.13 436.95 424.60 427.16 862,402 -4.49(-1.04%)
Jul 11, 2022 441.97 442.57 430.52 431.65 759,199 -13.66(-3.07%)
Jul 08, 2022 437.11 447.62 433.22 445.31 752,094 +1.03(+0.23%)
Jul 07, 2022 431.36 445.16 431.25 444.27 1,424,853 +22.63(+5.37%)
Jul 06, 2022 425.94 430.20 418.17 421.64 1,489,657 -3.46(-0.81%)
Jul 05, 2022 412.12 425.74 405.71 425.10 2,826,693 -17.14(-3.87%)
Jul 01, 2022 447.62 450.23 435.97 442.24 1,597,142 -25.61(-5.47%)
Jun 30, 2022 466.15 476.45 456.29 467.85 880,876 -8.59(-1.80%)
Jun 29, 2022 482.81 485.37 473.88 476.44 861,993 -5.69(-1.18%)
Jun 28, 2022 499.48 502.79 481.28 482.13 861,755 -17.33(-3.47%)
Jun 27, 2022 506.28 508.32 497.12 499.46 708,483 -7.10(-1.40%)
Jun 24, 2022 490.63 506.85 489.89 506.56 923,408 +29.26(+6.13%)
Jun 23, 2022 475.73 479.18 468.02 477.31 751,814 +0.00(+0.00%)
Jun 22, 2022 478.23 488.26 474.30 477.31 860,961 -8.70(-1.79%)
Jun 21, 2022 480.73 489.44 480.23 486.01 1,099,953 +20.64(+4.44%)
Jun 17, 2022 459.61 470.54 454.06 465.36 1,355,405 +5.11(+1.11%)
Jun 16, 2022 471.66 475.88 457.64 460.25 1,243,549 -36.55(-7.36%)
Jun 15, 2022 490.95 503.56 485.66 496.80 856,028 +13.92(+2.88%)
Jun 14, 2022 485.46 490.20 476.27 482.88 982,002 -2.37(-0.49%)
Jun 13, 2022 489.64 494.02 483.32 485.25 1,418,839 -27.64(-5.39%)
Jun 10, 2022 523.08 526.16 510.63 512.88 945,114 -20.37(-3.82%)
Jun 09, 2022 549.97 555.11 533.20 533.25 669,971 -24.61(-4.41%)
Jun 08, 2022 563.92 568.20 553.03 557.86 616,080 -9.41(-1.66%)
Jun 07, 2022 555.19 568.26 553.63 567.27 487,228 +5.23(+0.93%)
Jun 06, 2022 569.83 573.61 559.82 562.04 491,493 +7.90(+1.43%)
Jun 03, 2022 557.59 560.23 551.42 554.14 540,099 -16.61(-2.91%)
Jun 02, 2022 554.89 571.51 553.32 570.74 680,680 +16.59(+2.99%)
Jun 01, 2022 567.69 569.97 547.60 554.15 551,591 -12.42(-2.19%)
May 31, 2022 574.72 574.94 563.18 566.56 836,430 -6.97(-1.22%)
May 27, 2022 562.97 574.01 562.44 573.53 858,517 +22.92(+4.16%)
May 26, 2022 533.25 552.99 532.21 550.62 949,633 +11.79(+2.19%)
May 25, 2022 532.55 542.54 528.95 538.83 858,398 +1.62(+0.30%)
May 24, 2022 546.19 548.14 533.47 537.21 1,104,001 -8.04(-1.47%)
May 23, 2022 539.97 548.40 536.51 545.25 993,445 +21.40(+4.09%)
May 20, 2022 532.30 533.24 505.49 523.85 1,223,901 +6.73(+1.30%)
May 19, 2022 514.93 527.99 513.50 517.12 920,885 -2.26(-0.44%)
May 18, 2022 537.95 543.50 517.98 519.38 1,055,473 -32.77(-5.93%)
May 17, 2022 547.55 553.87 539.59 552.15 911,096 +26.23(+4.99%)
May 16, 2022 524.25 531.85 519.09 525.92 770,938 -13.14(-2.44%)
May 13, 2022 531.44 541.99 529.13 539.07 963,088 +25.52(+4.97%)
May 12, 2022 506.01 520.12 500.95 513.54 1,156,628 +1.04(+0.20%)
May 11, 2022 522.31 535.00 511.69 512.50 1,325,038 -2.04(-0.40%)
May 10, 2022 520.27 521.46 503.68 514.54 1,253,115 +10.53(+2.09%)
May 09, 2022 521.26 526.76 501.75 504.01 1,743,962 -37.69(-6.96%)
May 06, 2022 545.78 552.20 535.85 541.70 1,235,530 -12.95(-2.33%)
May 05, 2022 572.49 574.70 548.67 554.65 1,252,930 -27.99(-4.80%)
May 04, 2022 569.31 584.22 555.13 582.64 1,131,798 +21.59(+3.85%)
May 03, 2022 557.07 565.73 553.52 561.05 839,382 +3.43(+0.61%)
May 02, 2022 545.56 558.04 540.48 557.62 1,173,568 +7.15(+1.30%)
Apr 29, 2022 562.85 575.01 549.19 550.47 1,254,852 -26.14(-4.53%)
Apr 28, 2022 561.39 581.41 551.28 576.61 1,553,297 +32.87(+6.04%)
Apr 27, 2022 539.07 553.99 531.17 543.74 2,055,288 -3.47(-0.63%)
Apr 26, 2022 571.35 573.62 546.69 547.21 1,865,564 -38.46(-6.57%)
Apr 25, 2022 578.75 586.23 569.90 585.67 2,124,691 -7.61(-1.28%)
Apr 22, 2022 600.57 606.22 593.14 593.28 1,119,814 -12.08(-2.00%)
Apr 21, 2022 629.84 633.51 603.17 605.36 963,207 -13.60(-2.20%)
Apr 20, 2022 635.41 637.16 614.15 618.96 1,903,051 +16.36(+2.72%)
Apr 19, 2022 583.43 604.51 581.94 602.59 1,260,104 +11.30(+1.91%)
Apr 18, 2022 582.97 599.38 581.72 591.29 590,756 +7.53(+1.29%)
Apr 14, 2022 600.02 601.97 581.94 583.77 833,824 -14.54(-2.43%)
Apr 13, 2022 587.22 602.65 582.35 598.31 956,803 +18.32(+3.16%)
Apr 12, 2022 598.61 607.82 578.04 579.99 1,092,897 -3.65(-0.63%)
Apr 11, 2022 592.72 596.23 583.04 583.64 879,997 -12.88(-2.16%)
Apr 08, 2022 606.76 607.73 595.61 596.52 861,274 -14.03(-2.30%)
Apr 07, 2022 609.80 617.19 598.33 610.55 730,195 -3.13(-0.51%)
Apr 06, 2022 611.32 624.23 602.84 613.68 1,137,151 -17.53(-2.78%)
Apr 05, 2022 658.12 659.22 630.55 631.21 1,281,600 -33.56(-5.05%)
Apr 04, 2022 656.63 665.46 654.19 664.77 748,953 +12.79(+1.96%)
Apr 01, 2022 659.36 661.21 646.21 651.98 757,268 -0.20(-0.03%)
Mar 31, 2022 668.34 672.85 651.75 652.17 799,675 -16.24(-2.43%)
Mar 30, 2022 683.49 686.17 664.07 668.41 1,056,654 -24.00(-3.47%)
Mar 29, 2022 693.25 697.76 681.21 692.41 1,102,101 +13.97(+2.06%)
Mar 28, 2022 664.07 678.61 660.05 678.44 703,850 +6.66(+0.99%)
Mar 25, 2022 674.17 674.46 656.44 671.78 794,086 -2.47(-0.37%)
Mar 24, 2022 650.49 674.26 647.56 674.25 1,205,027 +24.59(+3.78%)
Mar 23, 2022 653.02 663.35 647.95 649.66 1,023,078 -22.83(-3.39%)
Mar 22, 2022 671.77 681.63 669.13 672.49 1,138,016 +5.69(+0.85%)
Mar 21, 2022 662.22 667.27 653.22 666.80 1,324,198 +2.98(+0.45%)
Mar 18, 2022 633.93 667.28 632.13 663.82 1,730,668 +25.15(+3.94%)
Mar 17, 2022 627.96 640.92 624.39 638.67 875,301 +3.39(+0.53%)
Mar 16, 2022 606.78 635.64 602.59 635.28 1,858,837 +52.66(+9.04%)
Mar 15, 2022 577.96 584.08 570.09 582.62 1,579,844 +18.70(+3.32%)
Mar 14, 2022 585.41 587.31 563.69 563.93 1,660,654 -8.10(-1.42%)
Mar 11, 2022 599.52 600.49 571.08 572.03 838,777 -14.06(-2.40%)
Mar 10, 2022 585.40 594.20 582.12 586.09 753,027 -20.59(-3.39%)
Mar 09, 2022 594.78 612.21 580.97 606.68 1,631,701 +47.16(+8.43%)
Mar 08, 2022 560.54 579.48 545.59 559.52 1,476,452 -1.27(-0.23%)
Mar 07, 2022 602.83 605.97 560.22 560.79 1,670,198 -19.51(-3.36%)
Mar 04, 2022 589.46 595.04 567.90 580.30 2,074,699 -35.61(-5.78%)
Mar 03, 2022 636.64 638.28 612.40 615.91 1,043,272 -24.00(-3.75%)
Mar 02, 2022 627.43 642.88 623.05 639.91 1,060,453 +20.66(+3.34%)
Mar 01, 2022 644.64 649.41 612.78 619.25 1,123,070 -31.54(-4.85%)
Feb 28, 2022 632.37 656.71 632.37 650.79 2,026,547 -0.60(-0.09%)
Feb 25, 2022 641.41 651.40 638.05 651.38 1,326,818 +10.04(+1.57%)
Feb 24, 2022 586.13 643.32 586.01 641.35 2,096,760 +24.52(+3.97%)
Feb 23, 2022 635.72 639.01 616.13 616.83 1,020,912 -8.34(-1.33%)
Feb 22, 2022 623.44 637.60 615.00 625.17 956,310 -7.38(-1.17%)
Feb 18, 2022 632.55 0 -2.54(-0.40%)
Feb 17, 2022 643.76 646.60 634.67 635.09 1,046,701 -13.11(-2.02%)
Feb 16, 2022 635.64 650.29 629.47 648.20 624,095 +7.27(+1.14%)
Feb 15, 2022 632.21 642.82 627.16 640.93 841,208 +27.83(+4.54%)
Feb 14, 2022 611.38 619.97 605.38 613.10 906,579 -0.32(-0.05%)
Feb 11, 2022 642.03 644.74 610.50 613.42 1,143,249 -27.96(-4.36%)
Feb 10, 2022 639.15 661.64 637.60 641.38 984,020 -22.94(-3.45%)
Feb 09, 2022 654.97 666.14 648.22 664.32 863,127 +26.26(+4.12%)
Feb 08, 2022 621.83 639.88 620.61 638.06 763,293 +3.36(+0.53%)
Feb 07, 2022 638.72 645.81 633.25 634.70 532,488 -2.71(-0.43%)
Feb 04, 2022 632.76 645.61 628.13 637.41 884,126 +6.72(+1.07%)
Feb 03, 2022 643.54 629.27 630.69 1,240,939 -39.86(-5.94%)
Feb 02, 2022 671.72 674.93 658.19 670.55 729,988 +5.15(+0.77%)
Feb 01, 2022 666.45 667.58 650.55 665.40 967,266 +35.65(+5.66%)
Jan 28, 2022 618.65 629.77 606.03 629.76 1,372,108 +10.07(+1.62%)
Jan 27, 2022 649.12 649.31 616.51 619.69 1,500,719 -18.16(-2.85%)
Jan 26, 2022 646.02 663.36 629.60 637.85 1,408,935 +4.58(+0.72%)
Jan 25, 2022 637.25 650.27 628.63 633.27 2,148,297 -37.93(-5.65%)
Jan 24, 2022 650.34 672.40 633.33 671.21 2,901,614 -7.14(-1.05%)
Jan 21, 2022 690.61 704.19 678.32 678.34 1,730,405 -11.45(-1.66%)
Jan 20, 2022 707.79 712.76 689.55 689.80 1,571,513 +7.46(+1.09%)
Jan 19, 2022 719.56 721.45 682.23 682.34 1,629,954 -16.02(-2.29%)
Jan 18, 2022 723.55 723.59 697.39 698.36 1,208,075 -28.61(-3.94%)
Jan 14, 2022 726.97 0 +14.11(+1.98%)
Jan 13, 2022 754.19 759.57 711.45 712.86 1,667,548 -11.80(-1.63%)
Jan 12, 2022 721.87 731.77 717.66 724.66 982,848 +12.70(+1.78%)
Jan 11, 2022 690.31 714.19 684.18 711.96 2,171,406 +1.94(+0.27%)
Jan 10, 2022 699.62 710.50 685.73 710.02 2,020,048 -28.25(-3.83%)
Jan 07, 2022 740.50 745.35 726.06 738.26 1,396,303 -6.85(-0.92%)
Jan 06, 2022 722.09 745.74 712.59 745.12 2,089,830 +17.04(+2.34%)
Jan 05, 2022 747.84 748.46 727.47 728.08 1,260,649 -32.73(-4.30%)
Jan 04, 2022 774.91 774.91 745.28 760.81 894,446 -17.87(-2.29%)
Jan 03, 2022 776.97 780.50 766.44 778.68 737,971 +1.32(+0.17%)
Dec 31, 2021 782.60 786.28 777.11 777.36 242,242 -3.98(-0.51%)
Dec 30, 2021 784.73 789.22 781.13 781.34 421,893 -1.72(-0.22%)
Dec 29, 2021 779.28 786.24 775.66 783.06 414,688 -2.72(-0.35%)
Dec 28, 2021 798.02 798.02 784.15 785.79 561,781 -6.50(-0.82%)
Dec 27, 2021 775.66 794.40 775.62 792.29 540,200 +59.69(+8.15%)
Dec 23, 2021 775.90 786.71 732.60 732.60 508,785 -40.84(-5.28%)
Dec 22, 2021 759.45 773.43 756.72 773.43 547,779 +8.57(+1.12%)
Dec 21, 2021 757.43 788.53 746.97 764.86 859,119 +29.74(+4.05%)
Dec 20, 2021 735.12 738.87 726.89 735.12 662,385 +2.94(+0.40%)
Dec 17, 2021 733.44 740.12 726.41 732.18 1,702,234 -5.01(-0.68%)
Dec 16, 2021 780.15 780.97 735.84 737.19 1,030,372 -36.34(-4.70%)
Dec 15, 2021 746.53 773.90 742.72 773.53 931,263 +36.94(+5.01%)
Dec 14, 2021 736.62 742.38 725.72 736.60 862,346 -9.84(-1.32%)
Dec 13, 2021 762.16 763.40 746.31 746.44 624,123 -16.96(-2.22%)
Dec 10, 2021 758.95 765.16 754.26 763.40 617,223 +9.01(+1.19%)
Dec 09, 2021 767.62 771.38 754.14 754.38 725,790 -30.57(-3.89%)
Dec 08, 2021 784.26 786.01 777.41 784.96 564,787 -3.58(-0.45%)
Dec 07, 2021 788.53 790.31 765.23 788.53 1,006,646 +49.99(+6.77%)
Dec 06, 2021 740.98 743.44 723.91 738.55 1,252,432 -14.77(-1.96%)
Dec 03, 2021 767.43 772.09 741.92 753.32 1,142,542 -17.17(-2.23%)
Dec 02, 2021 765.94 774.29 759.96 770.50 979,224 -14.54(-1.85%)
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.