Asml Holdings NY Reg ADR (NQ: ASML )

750.29 USD -52.10 (-6.49%)
Official Closing Price Updated: 2:10 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 363.81 365.83 359.01 361.21 821,100 -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%)
Sep 01, 2020 384.11 386.90 382.33 386.90 634,982 +12.72(+3.40%)
Aug 31, 2020 375.92 378.44 373.31 374.18 533,275 -5.29(-1.39%)
Aug 28, 2020 376.12 379.89 374.80 379.47 490,200 +3.25(+0.86%)
Aug 27, 2020 386.72 386.80 373.24 376.22 636,163 -9.70(-2.51%)
Aug 26, 2020 380.09 386.67 380.08 385.92 417,611 +5.09(+1.34%)
Aug 25, 2020 379.30 380.83 376.27 380.83 378,527 +2.84(+0.75%)
Aug 24, 2020 380.25 380.80 374.53 377.99 590,714 +5.87(+1.58%)
Aug 21, 2020 366.15 372.13 365.54 372.12 605,400 -0.05(-0.01%)
Aug 20, 2020 369.54 373.38 368.38 372.17 498,276 -2.77(-0.74%)
Aug 19, 2020 380.39 380.43 373.96 374.94 354,414 -2.28(-0.60%)
Aug 18, 2020 383.61 383.98 376.98 377.22 466,774 -1.29(-0.34%)
Aug 17, 2020 376.66 380.50 376.25 378.51 428,448 +7.41(+2.00%)
Aug 14, 2020 371.08 374.14 369.67 371.10 543,900 -3.66(-0.98%)
Aug 13, 2020 376.58 378.14 373.00 374.76 470,674 -0.05(-0.01%)
Aug 12, 2020 366.59 376.03 365.64 374.81 565,451 +13.50(+3.74%)
Aug 11, 2020 366.04 369.37 360.66 361.31 626,851 -4.10(-1.12%)
Aug 10, 2020 364.76 366.78 359.54 365.41 547,980 -0.66(-0.18%)
Aug 07, 2020 370.74 371.17 362.33 366.07 572,500 -3.16(-0.86%)
Aug 06, 2020 368.05 369.56 364.17 369.23 402,138 +0.72(+0.20%)
Aug 05, 2020 371.01 373.21 366.71 368.51 591,397 -1.82(-0.49%)
Aug 04, 2020 368.43 371.87 368.20 370.33 833,315 +3.72(+1.01%)
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.