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

Asml Holdings NY Reg ADR (NQ: ASML )

672.55 -11.28 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2021 843.78 844.16 827.21 833.04 579,276 -6.55(-0.78%)
Aug 30, 2021 839.94 843.01 836.76 839.59 491,960 +6.67(+0.80%)
Aug 27, 2021 814.25 834.77 813.77 832.92 659,049 +21.98(+2.71%)
Aug 26, 2021 808.27 815.83 804.16 810.94 450,093 +3.07(+0.38%)
Aug 25, 2021 808.42 813.37 805.00 807.87 471,080 +2.26(+0.28%)
Aug 24, 2021 806.10 807.71 801.58 805.61 461,964 -6.01(-0.74%)
Aug 23, 2021 795.03 812.50 794.57 811.62 723,819 +23.44(+2.97%)
Aug 20, 2021 785.08 790.88 778.01 788.18 507,760 +6.67(+0.85%)
Aug 19, 2021 761.87 784.01 761.21 781.51 513,996 +9.06(+1.17%)
Aug 18, 2021 776.22 785.38 772.03 772.45 452,680 -4.11(-0.53%)
Aug 17, 2021 781.76 783.39 770.40 776.56 483,619 -10.78(-1.37%)
Aug 16, 2021 787.83 790.97 779.74 787.34 426,734 -1.62(-0.21%)
Aug 13, 2021 779.14 789.59 776.54 788.96 454,778 +7.89(+1.01%)
Aug 12, 2021 788.70 788.70 778.60 781.07 764,664 -8.15(-1.03%)
Aug 11, 2021 791.14 793.34 781.42 789.22 421,540 -0.07(-0.01%)
Aug 10, 2021 795.59 797.04 783.83 789.29 589,575 +0.61(+0.08%)
Aug 09, 2021 790.22 792.25 785.60 788.68 477,123 +5.40(+0.69%)
Aug 06, 2021 784.50 787.19 779.90 783.28 556,983 -11.47(-1.44%)
Aug 05, 2021 805.51 805.64 790.32 794.75 723,699 -0.73(-0.09%)
Aug 04, 2021 792.01 798.57 787.80 795.48 629,761 +15.95(+2.05%)
Aug 03, 2021 770.53 780.45 767.51 779.53 533,492 +9.88(+1.28%)
Aug 02, 2021 770.81 775.84 768.41 769.65 499,897 +2.91(+0.38%)
Jul 30, 2021 760.77 768.70 756.79 766.74 488,177 +1.03(+0.13%)
Jul 29, 2021 761.63 767.89 759.86 765.71 632,855 +5.85(+0.77%)
Jul 28, 2021 750.00 761.04 745.40 759.86 716,763 +14.26(+1.91%)
Jul 27, 2021 751.17 752.14 733.06 745.60 881,338 -8.49(-1.13%)
Jul 26, 2021 758.20 759.00 748.38 754.09 691,881 +5.95(+0.80%)
Jul 23, 2021 747.79 756.78 743.09 748.14 1,070,166 +18.22(+2.50%)
Jul 22, 2021 733.00 740.05 724.20 729.92 946,162 +8.92(+1.24%)
Jul 21, 2021 705.93 721.09 700.69 721.00 1,284,889 +36.95(+5.40%)
Jul 20, 2021 676.86 688.66 672.93 684.05 805,361 +0.05(+0.01%)
Jul 19, 2021 672.87 684.32 671.59 684.00 854,809 -3.42(-0.50%)
Jul 16, 2021 702.88 706.99 686.87 687.42 578,599 -16.52(-2.35%)
Jul 15, 2021 712.57 713.27 696.84 703.94 729,371 -12.57(-1.75%)
Jul 14, 2021 719.98 723.01 712.88 716.51 852,108 +10.09(+1.43%)
Jul 13, 2021 706.25 710.66 703.60 706.42 632,052 -1.39(-0.20%)
Jul 12, 2021 700.00 708.51 699.17 707.81 618,668 +16.45(+2.38%)
Jul 09, 2021 683.97 693.00 678.93 691.36 583,669 +17.68(+2.62%)
Jul 08, 2021 671.44 675.60 664.83 673.68 849,128 -16.50(-2.39%)
Jul 07, 2021 694.04 695.72 684.37 690.18 442,995 +4.31(+0.63%)
Jul 06, 2021 689.44 693.55 676.70 685.87 788,365 -1.67(-0.24%)
Jul 02, 2021 688.49 689.87 683.70 687.54 449,766 +8.23(+1.21%)
Jul 01, 2021 687.24 691.68 674.53 679.31 997,631 -11.53(-1.67%)
Jun 30, 2021 694.60 696.57 686.59 690.84 766,630 -12.84(-1.82%)
Jun 29, 2021 699.95 705.27 698.20 703.68 399,829 -0.43(-0.06%)
Jun 28, 2021 698.93 705.80 698.67 704.11 624,002 +17.90(+2.61%)
Jun 25, 2021 693.93 695.55 685.97 686.21 431,430 -8.79(-1.26%)
Jun 24, 2021 691.67 697.96 690.67 695.00 469,405 +13.35(+1.96%)
Jun 23, 2021 686.53 689.23 679.55 681.65 523,510 -4.16(-0.61%)
Jun 22, 2021 680.49 687.57 676.26 685.81 542,221 +5.16(+0.76%)
Jun 21, 2021 678.49 681.95 672.40 680.65 565,577 +9.58(+1.43%)
Jun 18, 2021 685.35 687.20 668.57 671.07 1,674,587 -27.76(-3.97%)
Jun 17, 2021 691.36 704.53 691.10 698.83 746,676 -0.22(-0.03%)
Jun 16, 2021 706.05 709.97 693.70 699.05 590,994 -2.73(-0.39%)
Jun 15, 2021 707.60 710.97 696.87 701.78 510,656 -7.55(-1.06%)
Jun 14, 2021 699.51 709.63 695.54 709.33 636,318 +12.30(+1.76%)
Jun 11, 2021 698.20 698.94 691.35 697.03 445,099 -2.91(-0.42%)
Jun 10, 2021 689.36 704.78 686.56 699.94 800,128 +17.35(+2.54%)
Jun 09, 2021 685.00 688.06 680.81 682.59 440,714 +1.86(+0.27%)
Jun 08, 2021 690.67 692.12 676.55 680.73 562,992 -1.25(-0.18%)
Jun 07, 2021 680.18 684.41 676.48 681.98 594,239 -1.32(-0.19%)
Jun 04, 2021 674.80 684.02 673.09 683.30 531,025 +17.41(+2.61%)
Jun 03, 2021 667.35 670.41 660.11 665.89 612,063 -8.20(-1.22%)
Jun 02, 2021 670.52 678.73 668.77 674.09 597,011 +2.29(+0.34%)
Jun 01, 2021 684.74 688.09 668.52 671.80 1,292,121 -3.67(-0.54%)
May 28, 2021 669.03 675.98 666.94 675.47 615,672 +10.38(+1.56%)
May 27, 2021 661.00 667.86 658.93 665.09 652,725 -0.68(-0.10%)
May 26, 2021 667.22 669.54 659.86 665.77 597,047 -6.52(-0.97%)
May 25, 2021 671.17 679.44 667.28 672.29 1,088,746 +13.34(+2.02%)
May 24, 2021 647.50 662.26 645.76 658.95 793,908 +19.73(+3.09%)
May 21, 2021 645.86 647.00 636.18 639.22 847,521 -9.55(-1.47%)
May 20, 2021 632.69 652.25 631.75 648.77 1,086,946 +17.99(+2.85%)
May 19, 2021 608.01 630.98 606.64 630.78 1,049,119 -1.41(-0.22%)
May 18, 2021 641.40 643.76 631.61 632.19 644,703 -3.16(-0.50%)
May 17, 2021 631.89 636.08 623.30 635.35 929,605 -12.41(-1.92%)
May 14, 2021 630.14 651.14 625.41 647.76 1,331,015 +24.67(+3.96%)
May 13, 2021 621.64 628.75 611.81 623.09 1,436,243 +21.21(+3.52%)
May 12, 2021 615.00 619.71 600.26 601.88 1,107,580 -28.78(-4.56%)
May 11, 2021 616.12 633.66 614.61 630.66 891,235 +3.47(+0.55%)
May 10, 2021 648.30 648.64 626.52 627.19 882,423 -31.38(-4.76%)
May 07, 2021 651.78 661.29 647.71 658.57 573,866 +14.23(+2.21%)
May 06, 2021 638.33 644.64 629.93 644.34 618,374 +2.46(+0.38%)
May 05, 2021 642.00 651.98 635.82 641.88 948,306 +12.88(+2.05%)
May 04, 2021 635.67 639.23 615.91 629.00 1,505,710 -25.43(-3.89%)
May 03, 2021 657.71 658.08 647.71 654.43 671,390 +6.33(+0.98%)
Apr 30, 2021 654.27 661.05 645.70 648.10 575,200 -14.38(-2.17%)
Apr 29, 2021 666.29 666.63 654.06 662.48 504,359 -2.86(-0.43%)
Apr 28, 2021 664.45 670.86 661.28 665.34 571,222 -7.47(-1.11%)
Apr 27, 2021 670.33 674.84 661.79 672.81 678,223 +2.37(+0.35%)
Apr 26, 2021 666.96 675.65 666.96 670.44 800,792 -0.47(-0.07%)
Apr 23, 2021 659.22 671.28 658.37 670.91 1,126,000 +23.82(+3.68%)
Apr 22, 2021 664.17 665.87 640.48 647.09 1,233,159 -8.40(-1.28%)
Apr 21, 2021 637.72 655.84 635.93 655.49 2,159,319 +38.55(+6.25%)
Apr 20, 2021 626.03 627.79 612.78 616.94 987,828 -13.17(-2.09%)
Apr 19, 2021 637.64 639.26 622.45 630.11 1,139,007 -15.58(-2.41%)
Apr 16, 2021 640.26 647.94 638.48 645.69 605,200 +3.60(+0.56%)
Apr 15, 2021 633.78 642.90 627.52 642.09 980,382 +11.10(+1.76%)
Apr 14, 2021 635.67 641.09 627.04 630.99 718,080 +1.87(+0.30%)
Apr 13, 2021 635.63 636.74 623.72 629.12 710,493 -1.31(-0.21%)
Apr 12, 2021 631.56 631.58 620.62 630.43 739,658 -3.89(-0.61%)
Apr 09, 2021 634.34 638.71 628.55 634.32 631,200 -5.56(-0.87%)
Apr 08, 2021 635.96 641.59 632.75 639.88 865,555 +13.32(+2.13%)
Apr 07, 2021 627.16 631.40 622.19 626.56 820,514 -1.44(-0.23%)
Apr 06, 2021 633.41 635.75 618.38 628.00 1,282,069 -12.49(-1.95%)
Apr 05, 2021 651.65 653.00 638.03 640.49 1,529,876 +3.39(+0.53%)
Apr 01, 2021 619.80 639.49 619.75 637.10 1,908,200 +19.74(+3.20%)
Mar 31, 2021 606.16 620.94 605.20 617.36 1,579,397 +16.07(+2.67%)
Mar 30, 2021 599.92 606.26 595.52 601.29 1,071,728 -6.71(-1.10%)
Mar 29, 2021 614.76 616.85 601.44 608.00 1,214,825 -17.67(-2.82%)
Mar 26, 2021 588.69 627.30 588.69 625.67 1,933,600 +41.67(+7.14%)
Mar 25, 2021 570.91 585.84 569.09 584.00 1,088,690 +5.42(+0.94%)
Mar 24, 2021 587.18 594.47 578.00 578.58 2,121,553 +19.71(+3.53%)
Mar 23, 2021 569.52 571.28 555.50 558.87 864,885 -17.12(-2.97%)
Mar 22, 2021 567.64 577.99 563.83 575.99 1,216,874 +28.57(+5.22%)
Mar 19, 2021 544.69 557.09 541.31 547.42 1,404,600 +8.23(+1.53%)
Mar 18, 2021 547.98 552.47 539.02 539.19 790,026 -20.38(-3.64%)
Mar 17, 2021 548.22 566.05 542.86 559.57 841,244 +10.19(+1.85%)
Mar 16, 2021 546.38 555.73 545.96 549.38 651,543 +2.19(+0.40%)
Mar 15, 2021 538.67 547.80 536.01 547.19 582,419 +9.56(+1.78%)
Mar 12, 2021 534.12 539.08 528.60 537.63 714,900 -6.77(-1.24%)
Mar 11, 2021 546.99 548.49 540.01 544.40 1,009,680 +21.07(+4.03%)
Mar 10, 2021 540.65 541.82 521.11 523.33 876,507 -16.19(-3.00%)
Mar 09, 2021 527.64 543.21 524.95 539.52 1,239,736 +37.33(+7.43%)
Mar 08, 2021 526.44 529.17 501.11 502.19 1,180,560 -24.85(-4.72%)
Mar 05, 2021 527.97 530.85 508.33 527.04 1,370,100 +16.54(+3.24%)
Mar 04, 2021 537.85 541.33 502.09 510.50 1,701,654 -33.10(-6.09%)
Mar 03, 2021 564.59 565.95 541.20 543.60 1,006,511 -19.54(-3.47%)
Mar 02, 2021 579.03 579.87 563.00 563.14 696,070 -20.41(-3.50%)
Mar 01, 2021 572.37 584.36 568.86 583.55 679,497 +16.46(+2.90%)
Feb 26, 2021 572.34 573.49 560.70 567.09 946,600 +7.32(+1.31%)
Feb 25, 2021 582.63 586.40 559.66 559.77 1,286,470 -35.24(-5.92%)
Feb 24, 2021 573.34 595.96 565.55 595.01 1,023,026 +18.94(+3.29%)
Feb 23, 2021 569.43 579.18 560.13 576.07 1,004,144 -2.43(-0.42%)
Feb 22, 2021 587.62 590.12 576.50 578.50 751,175 -15.90(-2.67%)
Feb 19, 2021 591.84 600.75 589.39 594.40 821,500 +11.92(+2.05%)
Feb 18, 2021 584.36 589.46 576.05 582.48 716,708 -5.10(-0.87%)
Feb 17, 2021 598.35 598.48 581.46 587.58 825,063 -15.56(-2.58%)
Feb 16, 2021 605.36 608.71 599.17 603.14 621,613 +5.15(+0.86%)
Feb 12, 2021 591.97 601.46 589.15 597.99 732,500 +6.48(+1.10%)
Feb 11, 2021 574.63 591.79 573.83 591.51 975,426 +24.62(+4.34%)
Feb 10, 2021 571.43 573.06 559.70 566.89 458,584 +1.39(+0.25%)
Feb 09, 2021 566.54 571.93 565.50 565.50 483,308 +1.50(+0.27%)
Feb 08, 2021 557.97 566.93 557.97 564.00 716,885 +11.19(+2.02%)
Feb 05, 2021 554.96 556.14 551.02 552.81 461,600 -2.63(-0.47%)
Feb 04, 2021 546.96 555.98 544.28 555.44 554,536 +12.53(+2.31%)
Feb 03, 2021 551.29 551.72 541.95 542.91 634,739 -10.59(-1.91%)
Feb 02, 2021 553.78 556.79 549.45 553.50 721,563 -0.89(-0.16%)
Feb 01, 2021 547.40 555.47 544.53 554.39 849,632 +20.23(+3.79%)
Jan 29, 2021 540.96 543.50 528.30 534.16 867,300 -13.06(-2.39%)
Jan 28, 2021 542.11 553.84 537.38 547.22 968,710 +22.59(+4.31%)
Jan 27, 2021 534.97 539.52 522.50 524.63 1,506,062 -24.37(-4.44%)
Jan 26, 2021 563.18 563.65 548.44 549.00 887,363 -18.61(-3.28%)
Jan 25, 2021 562.15 568.22 554.12 567.61 966,603 -1.84(-0.32%)
Jan 22, 2021 563.49 570.71 562.79 569.45 901,600 -1.29(-0.23%)
Jan 21, 2021 568.00 573.80 565.61 570.74 1,272,498 +21.36(+3.89%)
Jan 20, 2021 555.57 558.16 543.16 549.38 1,121,777 -0.12(-0.02%)
Jan 19, 2021 533.00 550.48 530.61 549.50 1,503,381 +22.00(+4.17%)
Jan 15, 2021 532.31 536.85 525.36 527.50 869,200 -17.15(-3.15%)
Jan 14, 2021 530.16 546.40 529.89 544.65 1,450,298 +30.59(+5.95%)
Jan 13, 2021 511.21 515.60 509.38 514.06 513,693 +0.13(+0.03%)
Jan 12, 2021 507.10 514.79 503.50 513.93 651,753 +5.98(+1.18%)
Jan 11, 2021 500.50 508.90 499.43 507.95 703,821 -0.79(-0.16%)
Jan 08, 2021 512.59 514.28 501.71 508.74 734,500 +7.31(+1.46%)
Jan 07, 2021 495.97 503.22 495.52 501.43 936,135 +11.21(+2.29%)
Jan 06, 2021 491.85 499.84 489.74 490.22 977,947 -15.14(-3.00%)
Jan 05, 2021 494.16 505.36 493.89 505.36 1,029,169 +5.36(+1.07%)
Jan 04, 2021 499.99 504.75 490.71 500.00 1,527,636 +12.28(+2.52%)
Dec 31, 2020 487.72 487.72 487.72 381,904 -2.19(-0.45%)
Dec 30, 2020 488.13 492.66 488.00 489.91 381,904 +5.90(+1.22%)
Dec 29, 2020 489.45 489.45 482.51 484.01 377,153 +3.77(+0.79%)
Dec 28, 2020 487.14 488.72 478.43 480.24 449,301 -2.85(-0.59%)
Dec 24, 2020 478.95 484.60 477.08 483.09 271,900 +8.47(+1.78%)
Dec 23, 2020 478.94 480.39 474.20 474.62 389,204 -1.56(-0.33%)
Dec 22, 2020 473.48 478.62 472.95 476.18 431,315 +3.92(+0.83%)
Dec 21, 2020 460.26 472.28 459.48 472.26 622,784 -4.98(-1.04%)
Dec 18, 2020 478.49 479.45 474.32 477.24 730,700 -0.06(-0.01%)
Dec 17, 2020 478.73 481.32 476.01 477.30 477,274 +5.77(+1.22%)
Dec 16, 2020 467.99 472.24 465.01 471.53 524,903 +2.23(+0.48%)
Dec 15, 2020 464.51 469.62 461.89 469.30 640,025 +16.31(+3.60%)
Dec 14, 2020 452.34 456.82 452.17 452.99 546,082 +0.36(+0.08%)
Dec 11, 2020 453.81 457.15 451.84 452.63 512,000 -5.17(-1.13%)
Dec 10, 2020 451.14 458.88 449.12 457.80 539,325 +4.91(+1.08%)
Dec 09, 2020 463.80 465.96 450.52 452.89 868,871 -15.68(-3.35%)
Dec 08, 2020 465.92 470.85 464.94 468.57 738,781 -1.16(-0.25%)
Dec 07, 2020 464.56 471.01 464.10 469.73 631,550 +5.34(+1.15%)
Dec 04, 2020 454.00 464.50 453.47 464.39 660,800 +11.49(+2.54%)
Dec 03, 2020 457.01 459.22 452.31 452.90 677,949 +1.90(+0.42%)
Dec 02, 2020 447.16 452.11 444.26 451.00 1,050,658 +1.76(+0.39%)
Dec 01, 2020 447.10 451.73 444.48 449.24 685,066 +11.51(+2.63%)
Nov 30, 2020 440.54 441.29 433.67 437.73 508,541 -0.04(-0.01%)
Nov 27, 2020 429.33 438.72 428.78 437.77 432,400 +14.29(+3.37%)
Nov 25, 2020 423.26 424.68 420.75 423.48 308,100 -0.79(-0.19%)
Nov 24, 2020 425.42 427.61 423.02 424.27 618,177 -2.88(-0.67%)
Nov 23, 2020 427.99 429.64 421.95 427.15 598,868 +3.56(+0.84%)
Nov 20, 2020 424.04 428.40 423.51 423.59 484,000 +0.23(+0.05%)
Nov 19, 2020 417.31 423.38 416.87 423.36 914,076 -0.45(-0.11%)
Nov 18, 2020 424.12 427.36 421.02 423.81 543,648 -2.67(-0.63%)
Nov 17, 2020 424.92 427.45 422.25 426.48 524,567 -0.03(-0.01%)
Nov 16, 2020 419.95 426.65 419.63 426.51 547,274 +6.92(+1.65%)
Nov 13, 2020 419.57 421.38 416.38 419.59 582,700 +6.87(+1.66%)
Nov 12, 2020 419.00 421.18 412.01 412.72 800,780 -5.33(-1.27%)
Nov 11, 2020 407.40 418.64 407.28 418.05 933,282 +18.75(+4.70%)
Nov 10, 2020 409.12 410.11 397.98 399.30 1,323,112 -7.03(-1.73%)
Nov 09, 2020 417.04 420.65 406.32 406.33 1,273,718 +0.09(+0.02%)
Nov 06, 2020 402.10 407.50 398.19 406.24 711,000 +8.05(+2.02%)
Nov 05, 2020 397.20 399.68 393.46 398.19 1,115,490 +15.19(+3.97%)
Nov 04, 2020 373.66 384.96 372.32 383.00 2,451,482 +10.94(+2.94%)
Nov 03, 2020 368.46 376.39 367.86 372.06 813,537 +6.85(+1.88%)
Nov 02, 2020 364.48 368.32 361.72 365.21 893,170 +4.00(+1.11%)
Oct 30, 2020 363.81 365.82 359.01 361.21 821,100 -9.65(-2.60%)
Oct 29, 2020 363.34 373.80 362.22 370.86 808,829 +8.00(+2.20%)
Oct 28, 2020 359.47 365.07 357.38 362.86 953,051 -3.51(-0.96%)
Oct 27, 2020 368.41 370.54 364.46 366.37 968,686 -1.12(-0.30%)
Oct 26, 2020 371.55 374.88 364.00 367.49 900,430 -11.07(-2.92%)
Oct 23, 2020 378.84 379.56 374.14 378.56 467,500 +3.06(+0.81%)
Oct 22, 2020 381.10 382.09 375.40 375.50 613,812 -7.50(-1.96%)
Oct 21, 2020 385.65 389.29 382.98 383.00 359,241 -1.96(-0.51%)
Oct 20, 2020 386.82 389.27 384.26 384.96 357,130 -0.35(-0.09%)
Oct 19, 2020 392.19 392.27 383.79 385.31 392,783 -1.59(-0.41%)
Oct 16, 2020 390.76 392.38 385.87 386.90 594,600 +0.33(+0.09%)
Oct 15, 2020 383.80 387.92 380.72 386.57 786,238 -11.46(-2.88%)
Oct 14, 2020 402.64 406.00 395.50 398.03 954,944 -7.12(-1.76%)
Oct 13, 2020 401.51 409.11 398.28 405.15 1,027,458 +6.11(+1.53%)
Oct 12, 2020 395.43 401.00 395.43 399.04 840,376 +10.05(+2.58%)
Oct 09, 2020 385.80 389.98 385.77 388.99 539,400 +8.10(+2.13%)
Oct 08, 2020 376.77 380.95 376.44 380.89 686,886 +5.09(+1.35%)
Oct 07, 2020 374.43 376.53 371.63 375.80 550,929 +5.69(+1.54%)
Oct 06, 2020 374.20 377.38 368.56 370.11 686,676 -12.00(-3.14%)
Oct 05, 2020 375.15 382.40 374.91 382.11 650,064 +12.11(+3.27%)
Oct 02, 2020 372.40 375.72 370.00 370.00 711,500 -12.01(-3.14%)
Oct 01, 2020 375.53 382.65 374.42 382.01 891,507 +12.74(+3.45%)
Sep 30, 2020 368.78 373.25 367.50 369.27 867,955 -4.73(-1.26%)
Sep 29, 2020 370.07 375.88 369.57 374.00 608,778 +2.94(+0.79%)
Sep 28, 2020 365.90 371.49 364.35 371.06 821,944 +10.58(+2.93%)
Sep 25, 2020 352.82 361.11 351.09 360.48 724,200 +0.32(+0.09%)
Sep 24, 2020 354.65 363.59 353.68 360.16 768,465 +2.60(+0.73%)
Sep 23, 2020 365.21 366.58 356.92 357.56 709,916 -7.08(-1.94%)
Sep 22, 2020 363.99 365.10 358.73 364.64 971,249 +2.02(+0.56%)
Sep 21, 2020 355.31 363.00 352.57 362.62 658,026 -3.72(-1.02%)
Sep 18, 2020 370.29 370.91 359.93 366.34 912,100 -0.40(-0.11%)
Sep 17, 2020 355.51 367.63 355.14 366.74 901,007 +4.36(+1.20%)
Sep 16, 2020 372.00 372.98 362.36 362.38 973,893 -7.87(-2.13%)
Sep 15, 2020 374.55 374.76 369.10 370.25 717,201 +2.31(+0.63%)
Sep 14, 2020 369.77 369.98 365.36 367.94 576,005 +8.71(+2.42%)
Sep 11, 2020 363.99 367.15 357.59 359.23 678,600 +2.23(+0.62%)
Sep 10, 2020 364.27 366.81 355.03 357.00 678,609 -2.37(-0.66%)
Sep 09, 2020 357.97 361.54 353.51 359.37 847,086 +12.02(+3.46%)
Sep 08, 2020 345.37 353.39 343.25 347.35 1,541,218 -20.07(-5.46%)
Sep 04, 2020 365.50 371.00 352.86 367.42 1,206,400 -8.74(-2.32%)
Sep 03, 2020 389.10 389.31 370.08 376.16 1,259,080 -22.33(-5.60%)
Sep 02, 2020 395.66 401.15 390.49 398.49 904,295 +11.59(+3.00%)
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.