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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 491.64 492.36 477.75 480.93 952,667 -3.02(-0.62%)
Aug 30, 2022 497.24 498.32 478.49 483.96 1,025,249 -6.73(-1.37%)
Aug 29, 2022 497.01 501.95 490.22 490.69 768,255 -9.88(-1.97%)
Aug 26, 2022 529.63 529.81 499.42 500.56 1,252,778 -29.25(-5.52%)
Aug 25, 2022 512.76 530.29 512.17 529.82 772,574 +14.04(+2.72%)
Aug 24, 2022 513.25 520.83 512.13 515.78 493,898 -0.31(-0.06%)
Aug 23, 2022 510.44 519.62 509.91 516.09 603,864 +5.58(+1.09%)
Aug 22, 2022 519.56 521.09 509.08 510.51 810,474 -24.73(-4.62%)
Aug 19, 2022 546.95 548.58 534.42 535.24 809,516 -15.75(-2.86%)
Aug 18, 2022 547.03 555.53 545.09 550.98 591,502 +3.95(+0.72%)
Aug 17, 2022 548.82 555.59 541.76 547.03 679,174 -9.23(-1.66%)
Aug 16, 2022 555.99 561.81 548.73 556.26 710,033 -8.11(-1.44%)
Aug 15, 2022 558.65 567.00 557.45 564.37 797,784 -1.00(-0.18%)
Aug 12, 2022 552.28 567.36 551.79 565.37 826,751 +13.30(+2.41%)
Aug 11, 2022 555.34 563.80 550.80 552.07 848,780 -3.57(-0.64%)
Aug 10, 2022 548.45 555.68 540.35 555.64 1,097,676 +24.69(+4.65%)
Aug 09, 2022 540.97 542.15 523.93 530.96 1,159,848 -31.26(-5.56%)
Aug 08, 2022 567.37 571.85 554.60 562.22 713,781 -4.49(-0.79%)
Aug 05, 2022 561.12 568.92 555.58 566.71 783,709 -10.94(-1.89%)
Aug 04, 2022 572.45 581.85 570.42 577.64 692,595 +5.89(+1.03%)
Aug 03, 2022 558.18 575.48 557.45 571.75 843,237 +17.88(+3.23%)
Aug 02, 2022 550.42 560.97 547.16 553.87 894,673 -12.29(-2.17%)
Aug 01, 2022 561.35 570.96 557.14 566.16 914,310 +3.63(+0.65%)
Jul 29, 2022 549.81 564.96 547.90 562.53 1,240,102 +13.45(+2.45%)
Jul 28, 2022 536.44 549.31 529.55 549.08 1,247,914 +14.23(+2.66%)
Jul 27, 2022 522.55 538.45 521.55 534.85 1,134,477 +21.55(+4.20%)
Jul 26, 2022 517.10 518.66 507.79 513.30 1,050,658 -14.49(-2.75%)
Jul 25, 2022 524.32 532.40 521.09 527.79 1,218,874 +4.61(+0.88%)
Jul 22, 2022 531.16 535.51 518.26 523.18 1,490,810 -7.84(-1.48%)
Jul 21, 2022 519.01 531.98 513.72 531.03 2,329,711 +27.27(+5.41%)
Jul 20, 2022 482.68 506.05 480.43 503.75 2,342,975 +15.73(+3.22%)
Jul 19, 2022 474.82 490.52 474.01 488.03 1,444,052 +24.36(+5.25%)
Jul 18, 2022 473.58 476.74 460.74 463.66 1,060,902 -2.11(-0.45%)
Jul 15, 2022 455.74 465.91 450.96 465.77 1,664,974 +18.34(+4.10%)
Jul 14, 2022 433.03 449.37 425.54 447.43 1,098,043 +9.69(+2.21%)
Jul 13, 2022 421.55 442.57 420.40 437.74 1,074,606 +12.26(+2.88%)
Jul 12, 2022 431.43 435.23 422.93 425.48 865,800 -4.48(-1.04%)
Jul 11, 2022 440.24 440.83 428.83 429.96 762,190 -13.60(-3.07%)
Jul 08, 2022 435.39 445.86 431.52 443.56 755,057 +1.03(+0.23%)
Jul 07, 2022 429.66 443.41 429.55 442.53 1,430,467 +22.54(+5.37%)
Jul 06, 2022 424.27 428.52 416.53 419.99 1,495,526 -3.45(-0.81%)
Jul 05, 2022 410.50 424.07 404.12 423.43 2,837,828 -17.07(-3.87%)
Jul 01, 2022 445.86 448.47 434.26 440.50 1,603,434 -25.51(-5.47%)
Jun 30, 2022 464.32 474.58 454.50 466.01 884,346 -8.56(-1.80%)
Jun 29, 2022 480.92 483.46 472.02 474.57 865,389 -5.67(-1.18%)
Jun 28, 2022 497.51 500.81 479.39 480.24 865,150 -17.26(-3.47%)
Jun 27, 2022 504.29 506.33 495.18 497.50 711,274 -7.07(-1.40%)
Jun 24, 2022 488.70 504.86 487.97 504.58 927,046 +29.14(+6.13%)
Jun 23, 2022 473.87 477.30 466.19 475.43 754,775 +0.00(+0.00%)
Jun 22, 2022 476.35 486.34 472.44 475.43 864,353 -8.67(-1.79%)
Jun 21, 2022 478.84 487.52 478.34 484.10 1,104,286 +20.56(+4.44%)
Jun 17, 2022 457.81 468.69 452.27 463.54 1,360,745 +5.09(+1.11%)
Jun 16, 2022 469.81 474.01 455.85 458.44 1,248,448 -36.41(-7.36%)
Jun 15, 2022 489.02 501.58 483.76 494.85 859,400 +13.87(+2.88%)
Jun 14, 2022 483.55 488.28 474.40 480.99 985,870 -2.36(-0.49%)
Jun 13, 2022 487.72 492.08 481.43 483.35 1,424,428 -27.53(-5.39%)
Jun 10, 2022 521.03 524.09 508.63 510.87 948,838 -20.29(-3.82%)
Jun 09, 2022 547.81 552.93 531.10 531.16 672,611 -24.51(-4.41%)
Jun 08, 2022 561.71 565.97 550.86 555.67 618,507 -9.37(-1.66%)
Jun 07, 2022 553.01 566.03 551.46 565.04 489,147 +5.21(+0.93%)
Jun 06, 2022 567.59 571.36 557.62 559.84 493,429 +7.87(+1.43%)
Jun 03, 2022 555.40 558.03 549.26 551.96 542,227 -16.54(-2.91%)
Jun 02, 2022 552.72 569.27 551.15 568.50 683,362 +16.53(+2.99%)
Jun 01, 2022 565.47 567.73 545.45 551.97 553,764 -12.37(-2.19%)
May 31, 2022 572.47 572.68 560.97 564.34 839,725 -6.94(-1.22%)
May 27, 2022 560.76 571.75 560.24 571.28 861,899 +22.83(+4.16%)
May 26, 2022 531.15 550.82 530.12 548.46 953,375 +11.74(+2.19%)
May 25, 2022 530.46 540.41 526.87 536.72 861,779 +1.62(+0.30%)
May 24, 2022 544.05 545.99 531.38 535.10 1,108,350 -8.01(-1.48%)
May 23, 2022 537.85 546.25 534.40 543.11 997,359 +21.32(+4.09%)
May 20, 2022 530.21 531.14 503.51 521.79 1,228,722 +6.70(+1.30%)
May 19, 2022 512.91 525.91 511.49 515.09 924,513 -2.25(-0.44%)
May 18, 2022 535.83 541.37 515.95 517.35 1,059,631 -32.64(-5.93%)
May 17, 2022 545.40 551.70 537.47 549.98 914,685 +26.13(+4.99%)
May 16, 2022 522.19 529.76 517.05 523.86 773,976 -13.09(-2.44%)
May 13, 2022 529.35 539.86 527.05 536.95 966,882 +25.42(+4.97%)
May 12, 2022 504.03 518.08 498.98 511.53 1,161,185 +1.04(+0.20%)
May 11, 2022 520.26 532.90 509.68 510.49 1,330,258 -2.03(-0.40%)
May 10, 2022 518.23 519.41 501.71 512.52 1,258,051 +10.49(+2.09%)
May 09, 2022 519.22 524.69 499.78 502.03 1,750,833 -37.55(-6.96%)
May 06, 2022 543.64 550.03 533.75 539.58 1,240,397 -12.90(-2.33%)
May 05, 2022 570.25 572.45 546.52 552.47 1,257,865 -27.88(-4.80%)
May 04, 2022 567.07 581.93 552.95 580.35 1,136,257 +21.50(+3.85%)
May 03, 2022 554.88 563.51 551.35 558.85 842,688 +3.70(+0.67%)
May 02, 2022 543.14 555.56 538.09 555.14 1,178,798 +7.12(+1.30%)
Apr 29, 2022 560.36 572.46 546.76 548.03 1,260,445 -26.02(-4.53%)
Apr 28, 2022 558.90 578.83 548.84 574.05 1,560,220 +32.72(+6.04%)
Apr 27, 2022 536.67 551.53 528.81 541.33 2,064,448 -3.45(-0.63%)
Apr 26, 2022 568.81 571.08 544.27 544.78 1,873,878 -38.29(-6.57%)
Apr 25, 2022 576.18 583.63 567.37 583.07 2,134,161 -7.57(-1.28%)
Apr 22, 2022 597.91 603.53 590.51 590.64 1,124,805 -12.02(-2.00%)
Apr 21, 2022 627.05 630.70 600.49 602.67 967,500 -13.54(-2.20%)
Apr 20, 2022 632.59 634.33 611.43 616.21 1,911,533 +16.29(+2.72%)
Apr 19, 2022 580.85 601.83 579.36 599.92 1,265,720 +11.25(+1.91%)
Apr 18, 2022 580.38 596.72 579.14 588.67 593,389 +7.50(+1.29%)
Apr 14, 2022 597.36 599.30 579.36 581.18 837,540 -14.47(-2.43%)
Apr 13, 2022 584.62 599.98 579.77 595.65 961,067 +18.24(+3.16%)
Apr 12, 2022 595.95 605.12 575.47 577.41 1,097,768 -3.64(-0.63%)
Apr 11, 2022 590.09 593.58 580.46 581.05 883,919 -12.82(-2.16%)
Apr 08, 2022 604.07 605.03 592.97 593.87 865,112 -13.97(-2.30%)
Apr 07, 2022 607.09 614.45 595.67 607.84 733,449 -3.12(-0.51%)
Apr 06, 2022 608.61 621.46 600.16 610.96 1,142,219 -17.45(-2.78%)
Apr 05, 2022 655.20 656.30 627.75 628.41 1,287,312 -33.41(-5.05%)
Apr 04, 2022 653.71 662.51 651.28 661.82 752,291 +12.73(+1.96%)
Apr 01, 2022 656.43 658.28 643.35 649.09 760,643 -0.19(-0.03%)
Mar 31, 2022 665.38 669.86 648.86 649.28 803,238 -16.17(-2.43%)
Mar 30, 2022 680.46 683.13 661.13 665.45 1,061,363 -23.89(-3.47%)
Mar 29, 2022 690.18 694.67 678.19 689.34 1,107,013 +13.91(+2.06%)
Mar 28, 2022 661.12 675.60 657.13 675.43 706,987 +6.63(+0.99%)
Mar 25, 2022 671.18 671.46 653.53 668.80 797,625 -2.46(-0.37%)
Mar 24, 2022 647.60 671.27 644.68 671.26 1,210,398 +24.48(+3.78%)
Mar 23, 2022 650.13 660.41 645.08 646.78 1,027,638 -22.73(-3.39%)
Mar 22, 2022 668.79 678.61 666.17 669.51 1,143,088 +5.67(+0.85%)
Mar 21, 2022 659.28 664.31 650.32 663.84 1,330,100 +2.96(+0.45%)
Mar 18, 2022 631.11 664.32 629.32 660.88 1,738,381 +25.04(+3.94%)
Mar 17, 2022 625.17 638.07 621.62 635.84 879,202 +3.37(+0.53%)
Mar 16, 2022 604.09 632.82 599.92 632.46 1,867,122 +52.42(+9.04%)
Mar 15, 2022 575.39 581.49 567.56 580.04 1,586,885 +18.62(+3.32%)
Mar 14, 2022 582.81 584.71 561.19 561.42 1,668,055 -8.07(-1.42%)
Mar 11, 2022 596.86 597.83 568.55 569.49 842,515 -14.00(-2.40%)
Mar 10, 2022 582.80 591.56 579.53 583.49 756,383 -20.50(-3.39%)
Mar 09, 2022 592.14 609.49 578.39 603.99 1,638,973 +46.95(+8.43%)
Mar 08, 2022 558.05 576.91 543.17 557.04 1,483,032 -1.26(-0.23%)
Mar 07, 2022 600.15 603.28 557.73 558.30 1,677,641 -19.42(-3.36%)
Mar 04, 2022 586.84 592.40 565.39 577.73 2,083,946 -35.45(-5.78%)
Mar 03, 2022 633.82 635.45 609.68 613.18 1,047,921 -23.89(-3.75%)
Mar 02, 2022 624.65 640.03 620.28 637.07 1,065,179 +20.57(+3.34%)
Mar 01, 2022 641.78 646.53 610.06 616.50 1,128,075 -31.40(-4.85%)
Feb 28, 2022 629.57 653.79 629.57 647.90 2,035,579 -0.59(-0.09%)
Feb 25, 2022 638.57 648.51 635.22 648.49 1,332,731 +9.99(+1.57%)
Feb 24, 2022 583.53 640.46 583.41 638.50 2,106,104 +24.41(+3.97%)
Feb 23, 2022 632.90 636.18 613.39 614.09 1,025,462 -8.30(-1.33%)
Feb 22, 2022 620.67 634.77 612.27 622.39 960,572 -7.35(-1.17%)
Feb 18, 2022 629.74 0 -2.53(-0.40%)
Feb 17, 2022 640.90 643.73 631.85 632.27 1,051,366 -13.06(-2.02%)
Feb 16, 2022 632.82 647.40 626.67 645.33 626,876 +7.24(+1.13%)
Feb 15, 2022 629.40 639.97 624.38 638.08 844,957 +27.70(+4.54%)
Feb 14, 2022 608.67 617.22 602.69 610.38 910,620 -0.32(-0.05%)
Feb 11, 2022 639.18 641.88 607.79 610.70 1,148,344 -27.84(-4.36%)
Feb 10, 2022 636.31 658.70 634.77 638.54 988,405 -22.84(-3.45%)
Feb 09, 2022 652.06 663.18 645.34 661.37 866,974 +26.15(+4.12%)
Feb 08, 2022 619.07 637.04 617.85 635.23 766,695 +3.34(+0.53%)
Feb 07, 2022 635.89 642.94 630.44 631.88 534,861 -2.70(-0.43%)
Feb 04, 2022 629.96 642.75 625.34 634.58 888,066 +6.69(+1.07%)
Feb 03, 2022 640.69 626.48 627.89 1,246,470 -39.68(-5.94%)
Feb 02, 2022 668.74 671.94 655.27 667.58 733,241 +5.12(+0.77%)
Feb 01, 2022 663.49 664.62 647.67 662.45 971,577 +35.49(+5.66%)
Jan 28, 2022 615.91 626.97 603.34 626.96 1,378,223 +10.02(+1.62%)
Jan 27, 2022 646.24 646.43 613.77 616.94 1,507,407 -18.08(-2.85%)
Jan 26, 2022 643.16 660.41 626.81 635.02 1,415,214 +4.56(+0.72%)
Jan 25, 2022 634.42 647.38 625.84 630.46 2,157,872 -37.76(-5.65%)
Jan 24, 2022 647.45 669.41 630.52 668.23 2,914,546 -7.11(-1.05%)
Jan 21, 2022 687.54 701.06 675.31 675.33 1,738,117 -11.40(-1.66%)
Jan 20, 2022 704.65 709.60 686.49 686.74 1,578,517 +7.43(+1.09%)
Jan 19, 2022 716.36 718.25 679.20 679.31 1,637,219 -15.95(-2.29%)
Jan 18, 2022 720.34 720.38 694.30 695.26 1,213,459 -28.48(-3.94%)
Jan 14, 2022 723.74 0 +14.05(+1.98%)
Jan 13, 2022 750.84 756.20 708.30 709.70 1,674,980 -11.75(-1.63%)
Jan 12, 2022 718.67 728.52 714.48 721.45 987,229 +12.65(+1.78%)
Jan 11, 2022 687.25 711.02 681.15 708.80 2,181,084 +1.93(+0.27%)
Jan 10, 2022 696.51 707.34 682.69 706.87 2,029,051 -28.12(-3.83%)
Jan 07, 2022 737.22 742.05 722.84 734.99 1,402,526 -6.82(-0.92%)
Jan 06, 2022 718.88 742.43 709.43 741.81 2,099,144 +16.96(+2.34%)
Jan 05, 2022 744.52 745.14 724.24 724.85 1,266,268 -32.58(-4.30%)
Jan 04, 2022 771.47 771.47 741.98 757.43 898,432 -17.79(-2.29%)
Jan 03, 2022 773.52 777.04 763.04 775.22 741,260 +1.31(+0.17%)
Dec 31, 2021 779.13 782.79 773.66 773.91 243,321 -3.97(-0.51%)
Dec 30, 2021 781.25 785.72 777.66 777.88 423,774 -1.71(-0.22%)
Dec 29, 2021 775.83 782.75 772.22 779.59 416,536 -2.71(-0.35%)
Dec 28, 2021 794.48 794.48 780.67 782.30 564,285 -6.47(-0.82%)
Dec 27, 2021 772.22 790.87 772.18 788.77 542,607 +59.43(+8.15%)
Dec 23, 2021 772.45 783.22 729.35 729.35 511,052 -40.66(-5.28%)
Dec 22, 2021 756.08 770.00 753.36 770.00 550,220 +8.54(+1.12%)
Dec 21, 2021 754.07 785.04 743.66 761.47 862,948 +29.61(+4.05%)
Dec 20, 2021 731.86 735.59 723.66 731.86 665,337 +2.93(+0.40%)
Dec 17, 2021 730.19 736.84 723.19 728.93 1,709,821 -4.99(-0.68%)
Dec 16, 2021 776.69 777.51 732.58 733.92 1,034,964 -36.18(-4.70%)
Dec 15, 2021 743.22 770.47 739.42 770.10 935,414 +36.77(+5.01%)
Dec 14, 2021 733.36 739.08 722.50 733.33 866,189 -9.80(-1.32%)
Dec 13, 2021 758.78 760.01 743.00 743.12 626,904 -16.89(-2.22%)
Dec 10, 2021 755.58 761.77 750.91 760.01 619,974 +8.97(+1.19%)
Dec 09, 2021 764.21 767.95 750.79 751.04 729,024 -30.44(-3.89%)
Dec 08, 2021 780.78 782.52 773.96 781.47 567,304 -3.56(-0.45%)
Dec 07, 2021 785.04 786.80 761.84 785.04 1,011,132 +49.76(+6.77%)
Dec 06, 2021 737.69 740.14 720.70 735.27 1,258,014 -14.71(-1.96%)
Dec 03, 2021 764.02 768.66 738.62 749.98 1,147,634 -17.10(-2.23%)
Dec 02, 2021 762.54 770.86 756.59 767.08 983,588 -14.47(-1.85%)
Dec 01, 2021 789.87 809.43 780.03 781.55 1,235,839 +12.14(+1.58%)
Nov 30, 2021 784.54 798.42 765.17 769.41 1,176,966 -22.84(-2.88%)
Nov 29, 2021 772.81 792.95 767.93 792.25 1,450,603 +62.91(+8.63%)
Nov 26, 2021 764.99 773.70 729.35 729.35 808,890 -50.64(-6.49%)
Nov 24, 2021 760.17 781.05 755.73 779.99 1,282,550 -9.73(-1.23%)
Nov 23, 2021 789.00 796.48 784.54 789.72 1,227,518 -12.98(-1.62%)
Nov 22, 2021 831.13 835.66 801.69 802.70 913,712 -30.54(-3.67%)
Nov 19, 2021 842.65 843.33 830.61 833.24 800,872 -21.34(-2.50%)
Nov 18, 2021 852.92 854.64 850.74 854.57 890,697 +19.11(+2.29%)
Nov 17, 2021 835.21 843.76 833.65 835.46 564,968 +10.17(+1.23%)
Nov 16, 2021 827.75 838.52 823.58 825.29 709,809 -7.50(-0.90%)
Nov 15, 2021 831.13 837.54 829.17 832.80 656,293 +4.95(+0.60%)
Nov 12, 2021 816.55 831.13 811.78 827.85 546,516 +17.73(+2.19%)
Nov 11, 2021 810.00 815.61 806.05 810.12 428,047 +15.11(+1.90%)
Nov 10, 2021 806.45 795.01 757,394 -31.30(-3.79%)
Nov 09, 2021 828.22 831.58 818.49 826.32 696,073 +0.12(+0.01%)
Nov 08, 2021 831.62 833.02 824.32 826.20 749,112 +2.85(+0.35%)
Nov 05, 2021 828.43 830.78 818.14 823.35 756,430 -3.39(-0.41%)
Nov 04, 2021 808.42 829.33 806.44 826.74 1,088,791 +19.90(+2.47%)
Nov 03, 2021 795.55 808.36 787.85 806.85 582,432 +17.50(+2.22%)
Nov 02, 2021 789.64 794.86 788.64 789.35 518,320 +6.48(+0.83%)
Nov 01, 2021 782.35 783.40 772.23 782.87 591,773 -5.26(-0.67%)
Oct 29, 2021 782.66 789.67 780.25 788.13 602,089 -0.30(-0.04%)
Oct 28, 2021 789.34 796.90 786.04 788.43 708,477 +11.82(+1.52%)
Oct 27, 2021 773.77 794.02 772.93 776.62 978,944 +9.47(+1.23%)
Oct 26, 2021 772.16 767.14 764,459 +2.71(+0.35%)
Oct 25, 2021 775.35 778.74 763.05 764.44 810,364 -12.15(-1.56%)
Oct 22, 2021 773.89 772.03 776.59 1,335,429 +13.00(+1.70%)
Oct 21, 2021 741.26 763.59 740.62 763.59 1,116,766 +19.25(+2.59%)
Oct 20, 2021 758.43 761.24 735.16 744.33 1,953,967 -32.25(-4.15%)
Oct 19, 2021 764.19 777.22 762.36 776.58 986,023 +12.35(+1.62%)
Oct 18, 2021 750.52 764.33 749.46 764.23 1,043,868 -1.14(-0.15%)
Oct 15, 2021 757.19 765.60 752.22 765.37 904,949 +10.77(+1.43%)
Oct 14, 2021 746.17 754.94 742.37 754.60 1,414,340 +32.84(+4.55%)
Oct 13, 2021 720.53 726.64 717.47 721.76 1,207,103 +18.78(+2.67%)
Oct 12, 2021 711.66 711.66 700.41 702.98 895,183 +3.06(+0.44%)
Oct 11, 2021 700.78 713.43 699.66 699.91 723,975 -8.12(-1.15%)
Oct 08, 2021 726.55 726.92 707.13 708.04 1,072,302 -16.05(-2.22%)
Oct 07, 2021 722.72 730.73 719.63 724.09 1,306,483 +13.88(+1.96%)
Oct 06, 2021 703.30 712.34 697.12 710.20 1,003,092 -0.36(-0.05%)
Oct 05, 2021 702.97 720.02 700.62 710.56 1,237,968 +19.47(+2.82%)
Oct 04, 2021 706.71 707.93 687.45 691.09 1,715,007 -28.14(-3.91%)
Oct 01, 2021 722.32 722.32 706.20 719.23 1,217,459 -3.09(-0.43%)
Sep 30, 2021 731.29 739.11 719.69 722.32 1,114,756 -5.25(-0.72%)
Sep 29, 2021 761.10 762.29 726.31 727.58 2,285,312 -28.84(-3.81%)
Sep 28, 2021 770.64 775.01 749.54 756.42 2,464,698 -53.46(-6.60%)
Sep 27, 2021 817.61 822.06 807.69 809.88 1,097,002 -32.49(-3.86%)
Sep 24, 2021 840.96 846.77 838.78 842.37 526,755 -10.63(-1.25%)
Sep 23, 2021 850.68 861.67 850.55 853.00 767,522 +14.58(+1.74%)
Sep 22, 2021 825.90 845.12 823.60 838.42 690,192 +9.71(+1.17%)
Sep 21, 2021 833.82 836.12 818.78 828.71 933,894 +13.57(+1.66%)
Sep 20, 2021 813.34 819.75 804.44 815.15 1,157,495 -18.53(-2.22%)
Sep 17, 2021 848.46 848.66 826.46 833.67 1,722,988 -26.62(-3.09%)
Sep 16, 2021 850.44 862.70 848.79 860.30 837,018 -1.96(-0.23%)
Sep 15, 2021 859.99 862.92 852.67 862.26 824,968 +1.69(+0.20%)
Sep 14, 2021 856.91 868.66 852.90 860.57 1,008,998 +15.85(+1.88%)
Sep 13, 2021 842.76 845.66 834.83 844.72 656,180 +11.99(+1.44%)
Sep 10, 2021 844.43 848.71 831.30 832.73 1,173,428 +5.21(+0.63%)
Sep 09, 2021 829.44 836.50 826.16 827.52 662,150 -4.35(-0.52%)
Sep 08, 2021 831.50 833.72 824.05 831.87 737,513 -3.66(-0.44%)
Sep 07, 2021 838.95 842.43 831.65 835.54 805,560 +3.55(+0.43%)
Sep 03, 2021 822.69 836.71 822.69 831.98 720,215 -3.08(-0.37%)
Sep 02, 2021 826.22 835.81 823.02 835.06 770,448 +18.53(+2.27%)
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.