Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Asml Holdings NY Reg ADR (NQ: ASML ) 1,020.82 -31.89 (-3.03%) Streaming Delayed Price Updated: 12:01 PM EDT, Jun 14, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Feb 29, 2024 937.55 950.47 936.47 949.71 778,977 +12.16(+1.30%) Feb 28, 2024 937.09 941.54 933.16 937.55 520,593 -1.87(-0.20%) Feb 27, 2024 951.02 955.77 938.41 939.42 809,266 -6.21(-0.66%) Feb 26, 2024 939.56 949.75 934.26 945.62 672,521 +14.31(+1.54%) Feb 23, 2024 950.30 952.58 930.85 931.31 880,827 -18.56(-1.95%) Feb 22, 2024 944.96 957.47 939.25 949.87 1,783,778 +43.55(+4.81%) Feb 21, 2024 895.59 906.78 890.78 906.33 869,390 -1.36(-0.15%) Feb 20, 2024 916.69 918.07 896.64 907.68 1,045,846 -19.33(-2.09%) Feb 16, 2024 930.79 946.55 923.81 927.01 1,163,756 -0.90(-0.10%) Feb 15, 2024 927.15 932.81 917.43 927.91 883,898 +5.39(+0.58%) Feb 14, 2024 912.88 923.83 911.50 922.52 1,208,657 +21.08(+2.34%) Feb 13, 2024 889.00 913.99 889.00 901.45 1,299,599 -25.84(-2.79%) Feb 12, 2024 937.71 944.52 925.42 927.28 1,041,104 -20.35(-2.15%) Feb 09, 2024 934.75 952.34 929.78 947.63 1,592,099 +26.61(+2.89%) Feb 08, 2024 915.69 925.80 909.02 921.02 1,156,891 +0.71(+0.08%) Feb 07, 2024 903.41 925.86 903.18 920.32 1,494,798 +17.30(+1.92%) Feb 06, 2024 896.93 903.88 889.00 903.01 1,412,049 +6.34(+0.71%) Feb 05, 2024 883.76 900.05 879.27 896.67 951,488 +9.42(+1.06%) Feb 02, 2024 875.88 889.64 875.73 887.26 899,901 +0.12(+0.01%) Feb 01, 2024 878.95 890.36 873.31 887.14 1,041,614 +20.64(+2.38%) Jan 31, 2024 857.93 880.62 856.18 866.50 1,256,031 +1.78(+0.21%) Jan 30, 2024 870.71 874.38 859.31 864.72 897,944 -14.53(-1.65%) Jan 29, 2024 864.27 880.05 861.90 879.25 1,036,961 +14.81(+1.71%) Jan 26, 2024 860.25 869.87 849.95 864.44 1,621,001 -1.32(-0.15%) Jan 25, 2024 865.68 879.91 859.69 865.76 3,459,680 +21.69(+2.57%) Jan 24, 2024 823.70 861.29 823.34 844.08 7,782,779 +68.66(+8.85%) Jan 23, 2024 763.12 775.70 759.63 775.42 1,806,687 +11.67(+1.53%) Jan 22, 2024 763.47 773.56 762.61 763.75 1,423,592 +8.82(+1.17%) Jan 19, 2024 745.64 756.57 741.94 754.94 1,802,947 +13.25(+1.79%) Jan 18, 2024 721.91 745.41 721.91 741.69 2,242,162 +32.14(+4.53%) Jan 17, 2024 703.25 710.45 693.42 709.55 838,260 +5.75(+0.82%) Jan 16, 2024 705.29 708.58 699.82 703.80 916,349 -6.69(-0.94%) Jan 12, 2024 709.89 712.81 706.91 710.50 582,739 -5.29(-0.74%) Jan 11, 2024 717.74 721.42 705.92 715.79 606,180 +0.74(+0.10%) Jan 10, 2024 713.73 717.25 705.34 715.05 508,060 +1.83(+0.26%) Jan 09, 2024 707.96 716.32 707.96 713.22 589,279 -4.87(-0.68%) Jan 08, 2024 709.93 718.09 709.19 718.09 838,523 +17.43(+2.49%) Jan 05, 2024 698.08 707.08 696.93 700.65 581,485 +3.04(+0.44%) Jan 04, 2024 695.34 706.80 694.84 697.62 754,935 -3.07(-0.44%) Jan 03, 2024 697.92 703.94 696.93 700.68 955,669 -13.50(-1.89%) Jan 02, 2024 727.21 727.98 711.41 714.18 1,373,587 -39.85(-5.28%) Dec 29, 2023 755.13 757.45 749.46 754.03 519,992 -0.93(-0.12%) Dec 28, 2023 759.16 760.18 754.92 754.96 469,176 -6.16(-0.81%) Dec 27, 2023 757.91 761.56 755.45 761.11 488,735 +1.35(+0.18%) Dec 26, 2023 747.24 762.87 747.14 759.77 510,993 +10.11(+1.35%) Dec 22, 2023 749.97 752.93 746.25 749.66 599,656 -2.73(-0.36%) Dec 21, 2023 741.33 753.03 740.72 752.39 887,610 +25.56(+3.52%) Dec 20, 2023 736.78 747.00 726.82 726.82 1,011,214 -15.05(-2.03%) Dec 19, 2023 740.16 742.24 737.70 741.88 573,241 +2.65(+0.36%) Dec 18, 2023 744.52 744.94 733.51 739.23 811,383 -10.86(-1.45%) Dec 15, 2023 750.83 757.42 746.76 750.09 1,512,792 -0.75(-0.10%) Dec 14, 2023 741.46 753.10 741.46 750.83 1,451,881 +18.35(+2.51%) Dec 13, 2023 721.88 735.86 717.99 732.48 1,039,395 +14.67(+2.04%) Dec 12, 2023 712.19 718.23 708.59 717.81 882,896 +10.28(+1.45%) Dec 11, 2023 702.03 710.77 699.92 707.53 1,590,689 +13.76(+1.98%) Dec 08, 2023 692.68 700.15 691.38 693.77 924,314 -3.21(-0.46%) Dec 07, 2023 692.72 697.81 689.45 696.98 783,685 +7.54(+1.09%) Dec 06, 2023 696.75 700.59 688.58 689.44 659,594 -2.44(-0.35%) Dec 05, 2023 687.68 694.77 685.30 691.88 611,554 +4.19(+0.61%) Dec 04, 2023 684.12 688.08 676.53 687.68 751,374 -1.87(-0.27%) 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.