Asml Holdings NY Reg ADR (NQ: ASML )

953.63 -114.56 (-10.72%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 1075 1077 1061 1068 1,195,775 +4.56(+0.43%)
Jul 15, 2024 1097 1099 1060 1064 1,365,159 -21.63(-1.99%)
Jul 12, 2024 1073 1101 1066 1085 1,053,758 +22.76(+2.14%)
Jul 11, 2024 1110 1110 1062 1062 1,151,841 -36.45(-3.32%)
Jul 10, 2024 1069 1101 1065 1099 924,955 +38.98(+3.68%)
Jul 09, 2024 1080 1082 1059 1060 925,613 -17.42(-1.62%)
Jul 08, 2024 1083 1088 1076 1077 882,019 +2.91(+0.27%)
Jul 05, 2024 1080 1083 1069 1074 771,091 +3.07(+0.29%)
Jul 03, 2024 1058 1074 1055 1071 779,823 +23.52(+2.24%)
Jul 02, 2024 1027 1048 1026 1048 748,511 +14.40(+1.39%)
Jul 01, 2024 1036 1038 1016 1033 790,910 +10.76(+1.05%)
Jun 28, 2024 1028 1049 1015 1023 838,768 -5.28(-0.51%)
Jun 27, 2024 1029 1042 1025 1028 788,445 +11.41(+1.12%)
Jun 26, 2024 1014 1024 1004 1017 884,539 -6.74(-0.66%)
Jun 25, 2024 1005 1023 1003 1023 800,356 +21.33(+2.13%)
Jun 24, 2024 1033 1035 1002 1002 1,026,336 -34.59(-3.34%)
Jun 21, 2024 1038 1039 1023 1037 1,626,739 -14.14(-1.35%)
Jun 20, 2024 1058 1063 1045 1051 1,150,216 -10.64(-1.00%)
Jun 18, 2024 1042 1069 1042 1061 1,025,330 +8.91(+0.85%)
Jun 17, 2024 1044 1054 1033 1052 844,025 +24.57(+2.39%)
Jun 14, 2024 1021 1031 1017 1028 1,047,215 -24.81(-2.36%)
Jun 13, 2024 1054 1061 1039 1053 1,106,277 -16.15(-1.51%)
Jun 12, 2024 1059 1077 1056 1069 977,780 +32.85(+3.17%)
Jun 11, 2024 1027 1039 1020 1036 789,448 -5.70(-0.55%)
Jun 10, 2024 1016 1046 1014 1042 1,039,592 +13.29(+1.29%)
Jun 07, 2024 1040 1044 1027 1028 936,158 -24.19(-2.30%)
Jun 06, 2024 1048 1054 1033 1053 1,369,811 +11.27(+1.08%)
Jun 05, 2024 1019 1042 1009 1041 2,585,732 +90.53(+9.52%)
Jun 04, 2024 962.24 963.71 943.00 950.81 809,408 -14.67(-1.52%)
Jun 03, 2024 969.34 972.26 948.39 965.48 752,902 +5.13(+0.53%)
May 31, 2024 971.81 980.00 932.92 960.35 1,040,379 -5.77(-0.60%)
May 30, 2024 957.00 969.15 952.80 966.12 846,877 +8.24(+0.86%)
May 29, 2024 961.55 965.50 955.94 957.88 901,490 -33.97(-3.42%)
May 28, 2024 972.80 992.88 965.25 991.85 1,183,733 +35.63(+3.73%)
May 24, 2024 938.26 958.57 933.73 956.22 685,073 +21.97(+2.35%)
May 23, 2024 967.58 969.49 927.41 934.25 1,357,084 +11.92(+1.29%)
May 22, 2024 931.21 933.50 913.49 922.33 668,345 -2.94(-0.32%)
May 21, 2024 920.94 933.58 915.34 925.27 746,391 -14.17(-1.51%)
May 20, 2024 925.78 946.72 925.78 939.44 668,985 +14.47(+1.56%)
May 17, 2024 920.80 930.97 916.21 924.97 703,792 +5.43(+0.59%)
May 16, 2024 936.50 938.81 918.94 919.54 811,137 -17.88(-1.91%)
May 15, 2024 918.65 937.42 910.65 937.42 882,705 +22.39(+2.45%)
May 14, 2024 912.90 916.38 905.88 915.03 593,008 -2.21(-0.24%)
May 13, 2024 927.68 929.00 914.26 917.24 745,741 -13.05(-1.40%)
May 10, 2024 925.00 939.00 925.00 930.29 814,079 +16.75(+1.83%)
May 09, 2024 914.70 918.17 907.38 913.54 755,762 +2.07(+0.23%)
May 08, 2024 904.44 916.73 903.32 911.47 555,735 +3.25(+0.36%)
May 07, 2024 924.83 926.38 907.64 908.22 654,656 -8.70(-0.95%)
May 06, 2024 909.20 918.36 905.03 916.92 641,480 +15.29(+1.70%)
May 03, 2024 894.59 904.96 888.67 901.63 1,038,176 +31.35(+3.60%)
May 02, 2024 875.00 878.00 862.35 870.28 876,819 +17.44(+2.04%)
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.