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

Asml Hld NV Ord Shs (OP: ASMLF )

933.48 +18.48 (+2.02%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 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 (%)
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%)
Apr 01, 2022 675.00 682.67 664.80 665.50 329 -16.42(-2.41%)
Mar 31, 2022 688.00 700.00 671.04 681.92 2,565 -4.95(-0.72%)
Mar 30, 2022 719.92 719.92 681.39 686.87 437 -9.71(-1.39%)
Mar 29, 2022 712.00 714.94 689.00 696.58 198 +12.00(+1.75%)
Mar 28, 2022 677.33 699.42 674.60 684.58 225 +7.50(+1.11%)
Mar 25, 2022 679.58 701.00 673.00 677.08 512 -13.48(-1.95%)
Mar 24, 2022 686.00 702.00 663.08 690.56 656 +21.56(+3.22%)
Mar 23, 2022 648.00 683.92 648.00 669.00 463 -22.50(-3.25%)
Mar 22, 2022 708.00 708.00 679.08 691.50 331 +25.92(+3.89%)
Mar 21, 2022 659.00 684.92 659.00 665.58 700 -10.57(-1.56%)
Mar 18, 2022 667.00 685.03 642.53 676.15 1,240 +37.10(+5.81%)
Mar 17, 2022 659.92 659.92 634.00 639.05 671 +19.05(+3.07%)
Mar 16, 2022 607.00 657.29 607.00 620.00 33,662 +20.75(+3.46%)
Mar 15, 2022 578.00 602.00 578.00 599.25 463 +17.29(+2.97%)
Mar 14, 2022 598.00 607.92 580.08 581.96 453 -6.64(-1.13%)
Mar 11, 2022 598.00 633.00 588.60 588.60 513 -25.48(-4.15%)
Mar 10, 2022 616.00 616.00 588.58 614.08 767 -4.03(-0.65%)
Mar 09, 2022 612.42 631.00 592.33 618.11 939 +35.19(+6.04%)
Mar 08, 2022 569.08 595.70 557.00 582.92 918 +5.28(+0.91%)
Mar 07, 2022 617.00 617.00 577.64 577.64 824 -21.28(-3.55%)
Mar 04, 2022 600.05 612.92 580.08 598.92 902 -27.76(-4.43%)
Mar 03, 2022 672.00 672.00 626.68 626.68 435 -21.40(-3.30%)
Mar 02, 2022 647.17 669.20 640.41 648.08 204 +19.25(+3.06%)
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.