Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 821.75 822.12 805.61 811.29 594,805 -6.38(-0.78%)
Aug 30, 2021 818.01 821.00 814.91 817.67 505,148 +6.50(+0.80%)
Aug 27, 2021 792.99 812.98 792.52 811.17 676,717 +21.41(+2.71%)
Aug 26, 2021 787.17 794.53 783.16 789.77 462,159 +2.99(+0.38%)
Aug 25, 2021 787.31 792.13 783.98 786.78 483,709 +2.20(+0.28%)
Aug 24, 2021 785.05 786.62 780.65 784.58 474,348 -5.85(-0.74%)
Aug 23, 2021 774.27 791.29 773.83 790.43 743,223 +22.83(+2.97%)
Aug 20, 2021 764.58 770.23 757.70 767.60 521,372 +6.50(+0.85%)
Aug 19, 2021 741.98 763.54 741.34 761.11 527,775 +8.82(+1.17%)
Aug 18, 2021 755.95 764.88 751.87 752.28 464,815 -4.00(-0.53%)
Aug 17, 2021 761.35 762.94 750.29 756.28 496,584 -10.50(-1.37%)
Aug 16, 2021 767.26 770.32 759.38 766.78 438,174 -1.58(-0.21%)
Aug 13, 2021 758.80 768.98 756.26 768.36 466,970 +7.68(+1.01%)
Aug 12, 2021 768.11 768.11 758.27 760.68 785,163 -7.94(-1.03%)
Aug 11, 2021 770.48 772.63 761.02 768.61 432,840 -0.07(-0.01%)
Aug 10, 2021 774.82 776.23 763.37 768.68 605,380 +0.59(+0.08%)
Aug 09, 2021 769.59 771.57 765.09 768.09 489,914 +5.26(+0.69%)
Aug 06, 2021 764.02 766.64 759.54 762.83 571,915 -11.17(-1.44%)
Aug 05, 2021 784.48 784.61 769.69 774.00 743,100 -0.71(-0.09%)
Aug 04, 2021 771.33 777.72 767.23 774.71 646,644 +15.53(+2.05%)
Aug 03, 2021 750.41 760.07 747.47 759.18 547,794 +9.62(+1.28%)
Aug 02, 2021 750.68 755.58 748.35 749.55 513,298 +2.83(+0.38%)
Jul 30, 2021 740.91 748.63 737.03 746.72 501,264 +1.00(+0.13%)
Jul 29, 2021 741.75 747.84 740.02 745.72 649,821 +5.70(+0.77%)
Jul 28, 2021 730.42 741.17 725.94 740.02 735,978 +13.89(+1.91%)
Jul 27, 2021 731.56 732.51 713.92 726.13 904,965 -8.27(-1.13%)
Jul 26, 2021 738.40 739.18 728.84 734.40 710,429 +5.80(+0.80%)
Jul 23, 2021 728.27 737.02 723.69 728.61 1,098,855 +17.74(+2.50%)
Jul 22, 2021 713.86 720.73 705.29 710.86 971,527 +8.69(+1.24%)
Jul 21, 2021 687.50 702.26 682.40 702.18 1,319,335 +35.99(+5.40%)
Jul 20, 2021 659.19 670.68 655.36 666.19 826,951 +0.05(+0.01%)
Jul 19, 2021 655.30 666.45 654.06 666.14 877,725 -3.33(-0.50%)
Jul 16, 2021 684.53 688.53 668.94 669.47 594,110 -16.09(-2.35%)
Jul 15, 2021 693.97 694.65 678.65 685.56 748,924 -12.24(-1.75%)
Jul 14, 2021 701.18 704.13 694.27 697.80 874,951 +9.83(+1.43%)
Jul 13, 2021 687.81 692.11 685.23 687.98 648,996 -1.35(-0.20%)
Jul 12, 2021 681.72 690.01 680.91 689.33 635,253 +16.02(+2.38%)
Jul 09, 2021 666.11 674.91 661.20 673.31 599,316 +17.21(+2.62%)
Jul 08, 2021 653.91 657.96 647.47 656.10 871,892 -16.06(-2.39%)
Jul 07, 2021 675.92 677.56 666.50 672.16 454,871 +4.20(+0.63%)
Jul 06, 2021 671.44 675.44 659.03 667.96 809,500 -1.63(-0.24%)
Jul 02, 2021 670.51 671.86 665.85 669.59 461,823 +8.02(+1.21%)
Jul 01, 2021 669.30 673.62 656.92 661.57 1,024,376 -11.23(-1.67%)
Jun 30, 2021 676.47 678.38 668.67 672.80 787,182 -12.50(-1.82%)
Jun 29, 2021 681.67 686.86 679.97 685.31 410,547 -0.42(-0.06%)
Jun 28, 2021 680.68 687.37 680.43 685.73 640,730 +17.43(+2.61%)
Jun 25, 2021 675.81 677.39 668.06 668.29 442,996 -8.56(-1.26%)
Jun 24, 2021 673.61 679.74 672.64 676.85 481,989 +13.00(+1.96%)
Jun 23, 2021 668.61 671.24 661.81 663.85 537,544 -4.05(-0.61%)
Jun 22, 2021 662.72 669.62 658.60 667.90 556,757 +5.02(+0.76%)
Jun 21, 2021 660.77 664.14 654.84 662.88 580,739 +9.33(+1.43%)
Jun 18, 2021 667.46 669.26 651.11 653.55 1,719,480 -27.03(-3.97%)
Jun 17, 2021 673.31 686.14 673.06 680.58 766,693 -0.22(-0.03%)
Jun 16, 2021 687.62 691.43 675.58 680.80 606,837 -2.66(-0.39%)
Jun 15, 2021 689.12 692.41 678.68 683.46 524,346 -7.35(-1.06%)
Jun 14, 2021 681.25 691.10 677.38 690.81 653,376 +11.98(+1.76%)
Jun 11, 2021 679.97 680.69 673.30 678.83 457,031 -2.83(-0.42%)
Jun 10, 2021 671.36 686.38 668.63 681.66 821,578 +16.90(+2.54%)
Jun 09, 2021 667.12 670.10 663.03 664.77 452,529 +1.81(+0.27%)
Jun 08, 2021 672.64 674.05 658.89 662.96 578,085 -1.22(-0.18%)
Jun 07, 2021 662.42 666.54 658.82 664.17 610,169 -1.29(-0.19%)
Jun 04, 2021 657.18 666.16 655.52 665.46 545,261 +16.96(+2.61%)
Jun 03, 2021 649.93 652.91 642.88 648.50 628,471 -7.99(-1.22%)
Jun 02, 2021 653.01 661.01 651.31 656.49 613,016 +2.23(+0.34%)
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.