Asml Holdings NY Reg ADR (NQ: ASML )

508.04 -7.22 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 267.81 277.46 265.98 276.71 1,649,900 -0.52(-0.19%)
Feb 27, 2020 278.86 286.85 275.87 277.23 1,373,885 -9.09(-3.17%)
Feb 26, 2020 289.45 292.31 285.59 286.32 861,097 +1.73(+0.61%)
Feb 25, 2020 295.55 295.93 284.44 284.59 1,166,764 -5.81(-2.00%)
Feb 24, 2020 289.05 295.23 288.27 290.40 1,347,403 -15.60(-5.10%)
Feb 21, 2020 310.20 310.83 304.73 306.00 1,134,600 -7.47(-2.38%)
Feb 20, 2020 315.85 316.58 310.44 313.47 1,118,367 -3.92(-1.24%)
Feb 19, 2020 311.15 317.63 311.00 317.39 1,093,921 +8.21(+2.66%)
Feb 18, 2020 307.40 310.20 306.89 309.18 757,091 -7.12(-2.25%)
Feb 14, 2020 317.37 319.22 314.51 316.30 661,400 -0.95(-0.30%)
Feb 13, 2020 314.95 318.37 314.02 317.25 742,245 -0.19(-0.06%)
Feb 12, 2020 315.63 317.71 315.25 317.44 656,051 +1.43(+0.45%)
Feb 11, 2020 313.04 316.27 313.01 316.01 789,864 +6.33(+2.04%)
Feb 10, 2020 304.04 309.70 304.00 309.68 373,020 +4.71(+1.54%)
Feb 07, 2020 304.67 305.63 303.20 304.97 1,775,900 -4.58(-1.48%)
Feb 06, 2020 307.53 309.61 306.62 309.55 698,025 +3.23(+1.05%)
Feb 05, 2020 307.35 307.35 303.05 306.32 1,042,369 +7.09(+2.37%)
Feb 04, 2020 294.91 299.26 294.23 299.23 795,323 +11.07(+3.84%)
Feb 03, 2020 283.63 288.85 283.32 288.16 830,843 +7.50(+2.67%)
Jan 31, 2020 288.00 288.25 280.17 280.66 1,272,800 -13.72(-4.66%)
Jan 30, 2020 290.79 294.70 290.54 294.38 794,110 -1.76(-0.59%)
Jan 29, 2020 296.07 298.29 293.71 296.14 965,496 +5.96(+2.05%)
Jan 28, 2020 286.23 290.26 285.16 290.18 1,636,148 +5.90(+2.08%)
Jan 27, 2020 287.16 288.62 283.77 284.28 889,104 -11.55(-3.90%)
Jan 24, 2020 296.89 299.33 294.49 295.83 977,700 +1.51(+0.51%)
Jan 23, 2020 296.93 297.10 291.56 294.32 712,989 -1.93(-0.65%)
Jan 22, 2020 300.56 301.66 296.01 296.25 1,108,613 -2.15(-0.72%)
Jan 21, 2020 298.11 301.25 297.47 298.40 573,004 -1.64(-0.55%)
Jan 17, 2020 300.90 301.05 299.27 300.04 743,900 -1.04(-0.35%)
Jan 16, 2020 302.55 302.94 299.55 301.08 547,902 +1.00(+0.33%)
Jan 15, 2020 301.60 302.95 299.75 300.08 505,340 -2.47(-0.82%)
Jan 14, 2020 299.15 305.90 298.47 302.55 609,646 +1.10(+0.36%)
Jan 13, 2020 298.68 301.62 297.50 301.45 405,678 +5.27(+1.78%)
Jan 10, 2020 300.05 300.51 295.56 296.18 447,600 -5.20(-1.73%)
Jan 09, 2020 303.28 303.91 300.27 301.38 579,655 -0.51(-0.17%)
Jan 08, 2020 300.66 303.19 299.94 301.89 536,875 +3.10(+1.04%)
Jan 07, 2020 298.67 301.22 297.41 298.79 477,736 +3.21(+1.09%)
Jan 06, 2020 293.17 295.72 292.43 295.58 617,579 -2.37(-0.80%)
Jan 03, 2020 298.04 300.75 297.66 297.95 410,700 -4.88(-1.61%)
Jan 02, 2020 301.27 303.32 300.61 302.83 573,575 +6.89(+2.33%)
Dec 31, 2019 294.98 296.49 293.36 295.94 298,800 +1.05(+0.36%)
Dec 30, 2019 296.42 296.70 293.65 294.89 338,891 -1.78(-0.60%)
Dec 27, 2019 297.45 298.50 296.15 296.67 316,900 +0.33(+0.11%)
Dec 26, 2019 295.04 296.55 294.23 296.34 191,258 +1.41(+0.48%)
Dec 24, 2019 293.99 295.19 291.30 294.93 219,500 -1.21(-0.41%)
Dec 23, 2019 295.50 297.42 295.45 296.14 424,873 +2.55(+0.87%)
Dec 20, 2019 292.75 294.36 292.31 293.59 824,600 +1.77(+0.61%)
Dec 19, 2019 290.65 291.83 289.14 291.82 410,055 -0.34(-0.12%)
Dec 18, 2019 294.83 295.66 291.91 292.16 478,546 -2.68(-0.91%)
Dec 17, 2019 296.98 297.09 293.06 294.84 401,128 +1.87(+0.64%)
Dec 16, 2019 291.23 293.95 291.23 292.97 552,832 +3.08(+1.06%)
Dec 13, 2019 288.53 291.83 287.11 289.89 722,900 +2.65(+0.92%)
Dec 12, 2019 281.70 287.28 281.30 287.24 856,792 +3.20(+1.13%)
Dec 11, 2019 278.44 284.36 278.44 284.04 465,617 +4.93(+1.77%)
Dec 10, 2019 277.89 280.28 277.23 279.11 380,010 +1.59(+0.57%)
Dec 09, 2019 282.12 282.50 277.43 277.52 427,158 -2.57(-0.92%)
Dec 06, 2019 280.80 281.97 278.60 280.09 724,600 +6.25(+2.28%)
Dec 05, 2019 272.81 275.18 271.40 273.84 639,250 +4.08(+1.51%)
Dec 04, 2019 268.96 270.41 268.14 269.76 447,129 +4.92(+1.86%)
Dec 03, 2019 263.14 265.00 261.11 264.84 934,456 -0.75(-0.28%)
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.