Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Hld NV Ord Shs (OP: ASMLF )

990.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jun 30, 2022 486.00 489.59 461.16 475.93 687 -6.24(-1.29%)
Jun 29, 2022 506.00 506.00 482.00 482.16 900 -12.84(-2.59%)
Jun 28, 2022 505.94 515.00 486.14 495.00 819 -18.00(-3.51%)
Jun 27, 2022 533.46 533.46 505.00 513.00 2,488 +6.00(+1.18%)
Jun 24, 2022 514.00 523.00 496.41 507.00 664 +28.84(+6.03%)
Jun 23, 2022 480.00 498.34 476.16 478.16 585 -7.71(-1.59%)
Jun 22, 2022 474.16 503.14 474.16 485.88 791 -6.79(-1.38%)
Jun 21, 2022 479.41 509.84 479.41 492.66 1,195 +11.66(+2.42%)
Jun 17, 2022 456.75 483.94 456.75 481.00 866 +15.78(+3.39%)
Jun 16, 2022 480.00 484.50 464.75 465.22 3,812 -34.28(-6.86%)
Jun 15, 2022 495.08 513.52 489.25 499.50 1,501 +18.75(+3.90%)
Jun 14, 2022 491.56 499.18 480.75 480.75 1,764 -9.66(-1.97%)
Jun 13, 2022 498.50 513.00 490.41 490.41 1,195 -31.09(-5.96%)
Jun 10, 2022 530.00 547.00 520.38 521.50 877 -23.83(-4.37%)
Jun 09, 2022 561.95 565.34 545.33 545.33 635 -17.80(-3.16%)
Jun 08, 2022 575.00 577.00 562.20 563.13 259 -1.87(-0.33%)
Jun 07, 2022 580.00 587.00 555.85 565.00 313 -14.50(-2.50%)
Jun 06, 2022 576.71 593.75 568.58 579.50 1,249 +18.65(+3.33%)
Jun 03, 2022 585.00 585.00 560.85 560.85 1,084 -23.15(-3.96%)
Jun 02, 2022 582.00 584.00 564.08 584.00 3,644 +13.08(+2.29%)
Jun 01, 2022 578.75 579.92 555.83 570.92 244 -1.83(-0.32%)
May 31, 2022 574.47 590.00 572.22 572.75 4,618 -0.58(-0.10%)
May 27, 2022 580.09 587.92 572.83 573.33 437 +14.33(+2.56%)
May 26, 2022 545.14 560.92 545.14 559.00 1,025 +14.72(+2.70%)
May 25, 2022 543.13 549.73 536.70 544.28 1,735 +4.28(+0.79%)
May 24, 2022 562.00 562.00 539.25 540.00 1,186 -13.08(-2.36%)
May 23, 2022 555.00 562.00 545.59 553.08 784 +25.08(+4.75%)
May 20, 2022 564.00 564.00 514.98 528.00 2,667 +2.17(+0.41%)
May 19, 2022 511.13 543.92 511.13 525.83 813 -9.16(-1.71%)
May 18, 2022 564.00 564.00 522.01 534.99 31,527 -20.01(-3.61%)
May 17, 2022 565.00 565.00 548.39 555.00 714 +23.87(+4.49%)
May 16, 2022 537.92 547.28 528.00 531.13 783 -23.79(-4.29%)
May 13, 2022 544.92 554.92 539.92 554.92 1,629 +42.92(+8.38%)
May 12, 2022 521.00 529.91 506.10 512.00 787 -7.83(-1.51%)
May 11, 2022 531.00 547.92 519.82 519.83 605 +0.08(+0.02%)
May 10, 2022 524.08 534.00 511.08 519.75 830 +10.25(+2.01%)
May 09, 2022 536.00 536.08 509.50 509.50 995 -38.33(-7.00%)
May 06, 2022 550.00 565.92 546.00 547.83 587 -7.89(-1.42%)
May 05, 2022 580.00 582.70 555.72 555.72 1,188 -26.36(-4.53%)
May 04, 2022 591.00 591.00 564.14 582.08 460 +22.98(+4.11%)
May 03, 2022 556.08 583.00 556.00 559.10 485 -0.86(-0.15%)
May 02, 2022 566.84 571.47 549.90 559.96 561 -20.29(-3.50%)
Apr 29, 2022 582.00 588.85 564.25 580.25 427 -7.25(-1.23%)
Apr 28, 2022 572.08 600.00 563.64 587.50 494 +37.60(+6.84%)
Apr 27, 2022 560.08 566.92 549.00 549.90 369 -22.00(-3.85%)
Apr 26, 2022 591.00 591.00 560.13 571.90 475 -23.10(-3.88%)
Apr 25, 2022 594.92 597.00 580.00 595.00 648 -11.83(-1.95%)
Apr 22, 2022 619.92 625.00 606.83 606.83 440 -18.41(-2.94%)
Apr 21, 2022 641.08 650.92 617.71 625.24 274 -13.68(-2.14%)
Apr 20, 2022 644.00 648.00 625.08 638.92 349 +23.67(+3.85%)
Apr 19, 2022 616.74 616.74 594.08 615.25 465 +7.35(+1.21%)
Apr 18, 2022 599.44 623.35 593.83 607.90 1,074 +13.74(+2.31%)
Apr 14, 2022 623.70 623.70 594.16 594.16 560 -17.68(-2.89%)
Apr 13, 2022 614.00 628.00 592.00 611.84 1,919 +19.76(+3.34%)
Apr 12, 2022 619.75 623.07 592.00 592.08 1,664 -13.92(-2.30%)
Apr 11, 2022 605.50 610.00 598.27 606.00 757 -5.08(-0.83%)
Apr 08, 2022 634.00 634.00 610.75 611.08 906 -12.17(-1.95%)
Apr 07, 2022 635.00 635.00 615.13 623.25 689 +2.92(+0.47%)
Apr 06, 2022 617.08 638.92 616.46 620.33 24,605 -34.84(-5.32%)
Apr 05, 2022 672.26 676.55 646.25 655.17 700 -19.92(-2.95%)
Apr 04, 2022 668.64 689.25 668.64 675.09 238 +9.59(+1.44%)
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.