Asml Holdings NY Reg ADR (NQ: ASML )

547.43 +1.00 (+0.18%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 173.82 173.82 173.82 0 -0.38(-0.22%)
Dec 28, 2017 174.11 174.71 173.66 174.20 402,134 +0.16(+0.09%)
Dec 27, 2017 173.20 174.69 172.92 174.04 334,756 +0.95(+0.55%)
Dec 26, 2017 173.65 173.70 171.38 173.09 281,368 -2.13(-1.22%)
Dec 22, 2017 174.26 175.39 173.71 175.22 286,025 +0.68(+0.39%)
Dec 21, 2017 175.73 175.97 174.04 174.54 393,445 -0.63(-0.36%)
Dec 20, 2017 177.06 177.49 174.56 175.17 528,421 -1.86(-1.05%)
Dec 19, 2017 176.14 177.49 175.61 177.03 708,746 +0.66(+0.37%)
Dec 18, 2017 175.47 177.05 174.96 176.37 1,192,005 +2.57(+1.48%)
Dec 15, 2017 171.93 174.14 170.85 173.80 3,118,474 +1.89(+1.10%)
Dec 14, 2017 173.40 174.37 171.61 171.91 935,511 -1.45(-0.84%)
Dec 13, 2017 173.35 174.54 172.38 173.36 828,923 +1.20(+0.70%)
Dec 12, 2017 173.30 173.58 171.81 172.16 1,129,584 -2.97(-1.70%)
Dec 11, 2017 172.53 175.41 172.26 175.13 1,572,068 +3.15(+1.83%)
Dec 08, 2017 173.83 174.54 171.77 171.98 487,002 -0.19(-0.11%)
Dec 07, 2017 170.43 172.83 170.43 172.17 989,734 +1.50(+0.88%)
Dec 06, 2017 169.28 171.35 168.40 170.67 869,467 +0.17(+0.10%)
Dec 05, 2017 169.54 172.98 168.70 170.50 737,754 +1.17(+0.69%)
Dec 04, 2017 175.28 168.35 169.33 1,446,152 -3.10(-1.80%)
Dec 01, 2017 174.01 174.22 172.38 172.43 1,143,284 -3.09(-1.76%)
Nov 30, 2017 175.86 176.55 173.78 175.52 1,584,585 +3.08(+1.79%)
Nov 29, 2017 182.47 182.52 172.09 172.44 2,544,837 -11.85(-6.43%)
Nov 28, 2017 184.87 185.05 183.47 184.29 788,290 -0.43(-0.23%)
Nov 27, 2017 185.83 185.94 184.55 184.72 864,477 -1.65(-0.89%)
Nov 24, 2017 185.51 186.37 185.37 186.37 311,379 +3.37(+1.84%)
Nov 22, 2017 184.89 185.19 182.35 183.00 527,060 -2.37(-1.28%)
Nov 21, 2017 182.67 185.45 182.67 185.37 846,225 +3.84(+2.12%)
Nov 20, 2017 179.94 182.36 179.79 181.53 996,713 +1.20(+0.67%)
Nov 17, 2017 181.27 181.37 179.77 180.33 554,103 -1.46(-0.80%)
Nov 16, 2017 179.67 181.92 179.50 181.79 1,853,691 +3.88(+2.18%)
Nov 15, 2017 177.84 178.69 176.55 177.91 494,385 -2.43(-1.35%)
Nov 14, 2017 179.90 180.48 178.65 180.34 382,835 +1.49(+0.83%)
Nov 13, 2017 178.01 179.18 177.79 178.85 415,658 -0.75(-0.42%)
Nov 10, 2017 178.71 179.70 178.19 179.60 692,084 +1.59(+0.89%)
Nov 09, 2017 178.48 178.98 176.22 178.01 685,139 -3.50(-1.93%)
Nov 08, 2017 182.05 182.79 181.17 181.51 677,197 -2.01(-1.10%)
Nov 07, 2017 183.12 183.98 183.07 183.52 611,828 -1.40(-0.76%)
Nov 06, 2017 183.98 185.39 182.93 184.92 503,206 +0.34(+0.18%)
Nov 03, 2017 183.55 184.65 182.59 184.58 470,231 +2.33(+1.28%)
Nov 02, 2017 181.34 182.44 180.89 182.25 553,712 +0.85(+0.47%)
Nov 01, 2017 182.68 182.98 179.54 181.40 942,043 +0.65(+0.36%)
Oct 31, 2017 179.66 180.97 179.63 180.75 526,466 +2.82(+1.58%)
Oct 30, 2017 178.29 178.84 177.29 177.93 1,268,261 -1.00(-0.56%)
Oct 27, 2017 178.25 179.26 177.13 178.93 703,837 +1.11(+0.62%)
Oct 26, 2017 177.53 178.54 176.87 177.82 428,073 +0.46(+0.26%)
Oct 25, 2017 178.50 178.98 175.72 177.36 560,151 -1.07(-0.60%)
Oct 24, 2017 177.81 178.49 177.25 178.43 614,351 +0.36(+0.20%)
Oct 23, 2017 177.95 179.28 177.29 178.07 1,240,673 +2.85(+1.63%)
Oct 20, 2017 176.01 176.22 174.69 175.22 1,091,296 -0.80(-0.45%)
Oct 19, 2017 174.03 176.29 173.42 176.02 1,120,103 +4.29(+2.50%)
Oct 18, 2017 175.84 175.97 168.62 171.73 2,715,860 -4.61(-2.61%)
Oct 17, 2017 176.01 176.69 174.49 176.34 1,055,281 -0.25(-0.14%)
Oct 16, 2017 175.81 176.60 175.41 176.59 743,193 +0.29(+0.16%)
Oct 13, 2017 176.57 176.87 175.58 176.30 809,522 +2.69(+1.55%)
Oct 12, 2017 172.06 174.89 171.95 173.61 1,302,029 +0.71(+0.41%)
Oct 11, 2017 171.36 173.06 171.08 172.90 859,053 +1.72(+1.00%)
Oct 10, 2017 170.27 171.18 168.92 171.18 522,316 +1.04(+0.61%)
Oct 09, 2017 169.46 170.65 169.30 170.14 352,911 +0.70(+0.41%)
Oct 06, 2017 168.00 170.91 167.70 169.44 1,224,152 +0.92(+0.55%)
Oct 05, 2017 169.55 169.82 167.86 168.52 422,380 -2.67(-1.56%)
Oct 04, 2017 169.97 171.43 169.52 171.19 861,199 +0.73(+0.43%)
Oct 03, 2017 170.46 170.63 169.56 170.46 454,400 -0.24(-0.14%)
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.