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 )

841.54 -10.90 (-1.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Dec 30, 2022 532.52 538.05 528.49 538.03 714,223 -4.93(-0.91%)
Dec 29, 2022 532.85 546.80 531.82 542.96 854,030 +19.52(+3.73%)
Dec 28, 2022 528.42 533.44 520.85 523.44 619,166 -5.45(-1.03%)
Dec 27, 2022 537.63 538.07 528.23 528.89 814,930 -13.97(-2.57%)
Dec 23, 2022 538.43 543.55 534.16 542.86 612,435 -4.51(-0.82%)
Dec 22, 2022 562.24 562.24 538.36 547.37 1,378,530 -24.81(-4.34%)
Dec 21, 2022 560.28 574.95 558.55 572.18 809,451 +17.71(+3.19%)
Dec 20, 2022 553.57 560.18 552.49 554.47 858,200 -5.37(-0.96%)
Dec 19, 2022 565.19 566.97 553.99 559.84 920,721 -5.62(-0.99%)
Dec 16, 2022 568.35 576.71 557.01 565.46 2,133,165 -11.84(-2.05%)
Dec 15, 2022 593.70 595.47 575.25 577.29 1,443,688 -29.07(-4.79%)
Dec 14, 2022 612.90 617.09 600.52 606.36 1,185,043 -12.22(-1.98%)
Dec 13, 2022 633.06 633.43 608.04 618.58 1,354,557 +18.00(+3.00%)
Dec 12, 2022 587.66 600.50 586.61 600.58 831,942 +12.10(+2.06%)
Dec 09, 2022 593.69 601.74 587.20 588.48 884,293 -9.05(-1.51%)
Dec 08, 2022 582.75 600.06 578.59 597.53 1,034,464 +5.46(+0.92%)
Dec 07, 2022 583.07 594.68 581.58 592.07 887,427 +8.17(+1.40%)
Dec 06, 2022 594.19 595.12 577.77 583.90 851,964 -7.62(-1.29%)
Dec 05, 2022 595.76 597.79 584.23 591.52 887,237 -4.84(-0.81%)
Dec 02, 2022 591.04 598.08 587.79 596.37 731,028 -5.47(-0.91%)
Dec 01, 2022 602.27 607.05 592.08 601.83 1,265,212 +3.09(+0.52%)
Nov 30, 2022 576.27 599.02 568.04 598.74 1,593,763 +28.85(+5.06%)
Nov 29, 2022 575.08 577.94 567.87 569.89 571,046 -4.45(-0.77%)
Nov 28, 2022 584.62 588.90 571.47 574.34 1,072,717 -8.37(-1.44%)
Nov 25, 2022 587.72 588.68 582.71 582.71 415,296 -11.83(-1.99%)
Nov 23, 2022 586.00 600.59 586.00 594.53 888,680 +7.52(+1.28%)
Nov 22, 2022 572.75 587.33 565.37 587.01 1,098,511 +15.67(+2.74%)
Nov 21, 2022 572.23 574.78 566.23 571.34 862,647 -12.67(-2.17%)
Nov 18, 2022 590.37 590.67 575.78 584.01 1,133,055 +4.07(+0.70%)
Nov 17, 2022 560.18 581.34 560.17 579.94 933,357 +12.14(+2.14%)
Nov 16, 2022 574.52 574.94 564.95 567.80 1,440,587 -20.45(-3.48%)
Nov 15, 2022 597.39 598.93 577.49 588.25 1,693,864 +19.35(+3.40%)
Nov 14, 2022 565.91 581.19 565.02 568.90 1,833,676 +1.36(+0.24%)
Nov 11, 2022 552.13 569.69 549.87 567.55 2,013,870 +15.41(+2.79%)
Nov 10, 2022 523.30 553.15 512.33 552.14 3,572,185 +70.23(+14.57%)
Nov 09, 2022 486.88 496.44 481.37 481.91 1,322,580 -13.91(-2.81%)
Nov 08, 2022 490.56 498.18 483.48 495.82 2,351,959 +19.89(+4.18%)
Nov 07, 2022 467.50 477.95 462.37 475.93 1,451,349 +14.18(+3.07%)
Nov 04, 2022 455.22 462.37 447.32 461.75 1,612,651 +28.62(+6.61%)
Nov 03, 2022 434.00 439.87 430.38 433.13 1,642,030 -4.99(-1.14%)
Nov 02, 2022 461.41 438.06 438.12 1,927,708 -28.52(-6.11%)
Nov 01, 2022 474.49 474.78 464.17 466.64 774,559 +2.91(+0.63%)
Oct 31, 2022 470.23 472.04 462.98 463.74 1,083,440 -16.45(-3.43%)
Oct 28, 2022 461.22 480.86 460.27 480.19 1,462,984 +14.50(+3.11%)
Oct 27, 2022 473.24 480.60 465.28 465.69 1,095,352 -9.50(-2.00%)
Oct 26, 2022 467.20 487.08 465.53 475.19 1,915,262 -1.88(-0.39%)
Oct 25, 2022 469.69 486.64 469.56 477.07 2,084,879 +12.80(+2.76%)
Oct 24, 2022 461.78 467.34 451.15 464.27 2,433,971 +10.54(+2.32%)
Oct 21, 2022 432.38 454.37 429.65 453.73 2,808,248 +24.50(+5.71%)
Oct 20, 2022 423.32 440.67 420.90 429.23 2,129,943 +13.01(+3.12%)
Oct 19, 2022 408.24 423.91 402.85 416.23 2,479,624 +24.57(+6.27%)
Oct 18, 2022 399.89 401.65 385.96 391.65 1,348,377 +6.65(+1.73%)
Oct 17, 2022 387.21 392.25 381.68 385.01 1,442,593 +12.85(+3.45%)
Oct 14, 2022 396.95 398.16 371.64 372.16 1,760,644 -25.79(-6.48%)
Oct 13, 2022 358.20 403.17 356.47 397.95 2,834,104 +6.94(+1.77%)
Oct 12, 2022 396.39 397.49 390.20 391.01 1,301,089 -1.21(-0.31%)
Oct 11, 2022 404.95 405.06 386.77 392.21 2,082,146 -21.92(-5.29%)
Oct 10, 2022 425.93 426.09 408.71 414.13 1,409,422 -12.14(-2.85%)
Oct 07, 2022 438.29 440.47 424.78 426.28 1,438,895 -27.37(-6.03%)
Oct 06, 2022 456.74 465.46 453.01 453.64 943,070 -7.02(-1.52%)
Oct 05, 2022 448.54 466.03 444.72 460.66 1,215,747 +4.10(+0.90%)
Oct 04, 2022 452.73 459.17 447.40 456.56 1,990,983 +32.81(+7.74%)
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.