Asml Holdings NY Reg ADR (NQ: ASML )

548.32 +25.96 (+4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 151.74 152.34 149.91 150.33 874,730 -2.20(-1.44%)
Jul 28, 2017 151.70 152.88 151.65 152.53 539,053 -0.71(-0.46%)
Jul 27, 2017 154.90 155.73 151.48 153.24 1,019,396 -1.29(-0.83%)
Jul 26, 2017 153.00 154.70 152.91 154.53 768,752 +1.80(+1.18%)
Jul 25, 2017 154.35 154.38 152.56 152.73 974,605 -1.01(-0.66%)
Jul 24, 2017 153.88 154.50 153.06 153.74 1,272,858 -0.55(-0.36%)
Jul 21, 2017 153.09 154.31 152.65 154.29 938,449 +0.47(+0.31%)
Jul 20, 2017 154.35 151.36 153.82 2,971,549 +3.19(+2.12%)
Jul 19, 2017 148.62 150.82 147.96 150.63 2,528,756 +7.38(+5.15%)
Jul 18, 2017 141.28 143.33 141.13 143.25 1,251,980 +3.03(+2.16%)
Jul 17, 2017 140.42 140.79 139.10 140.22 870,023 +0.30(+0.21%)
Jul 14, 2017 138.04 140.00 137.89 139.92 1,164,712 +3.07(+2.24%)
Jul 13, 2017 136.76 137.57 136.37 136.85 484,268 -0.19(-0.14%)
Jul 12, 2017 136.61 137.55 136.28 137.04 841,397 +1.22(+0.90%)
Jul 11, 2017 133.70 136.06 133.67 135.82 1,100,884 +1.01(+0.75%)
Jul 10, 2017 134.00 135.05 133.51 134.81 440,027 +1.92(+1.44%)
Jul 07, 2017 131.83 133.54 131.83 132.89 588,912 +1.67(+1.27%)
Jul 06, 2017 130.79 131.77 130.10 131.22 832,023 -0.26(-0.20%)
Jul 05, 2017 129.49 131.57 129.44 131.48 796,398 +1.81(+1.40%)
Jul 03, 2017 131.10 131.34 129.33 129.67 427,905 -0.64(-0.49%)
Jun 30, 2017 131.11 131.48 129.88 130.31 899,490 +0.71(+0.55%)
Jun 29, 2017 132.67 133.18 128.34 129.60 1,988,535 -5.39(-3.99%)
Jun 28, 2017 133.22 135.28 132.50 134.99 773,881 +2.62(+1.98%)
Jun 27, 2017 134.72 134.90 132.29 132.37 1,783,844 -1.41(-1.05%)
Jun 26, 2017 135.81 136.07 133.66 133.78 978,350 -0.86(-0.64%)
Jun 23, 2017 135.38 134.64 1,276,120 +4.62(+3.55%)
Jun 22, 2017 130.28 130.75 129.68 130.02 660,598 -0.41(-0.31%)
Jun 21, 2017 128.58 130.63 128.50 130.43 710,622 +1.94(+1.51%)
Jun 20, 2017 130.63 131.06 128.43 128.49 604,063 -2.96(-2.25%)
Jun 19, 2017 131.19 131.82 130.78 131.45 387,954 +1.82(+1.40%)
Jun 16, 2017 129.20 130.09 128.78 129.63 925,298 +2.05(+1.61%)
Jun 15, 2017 127.87 128.15 127.00 127.58 1,551,767 -2.57(-1.97%)
Jun 14, 2017 132.41 132.55 129.04 130.15 857,730 -1.78(-1.35%)
Jun 13, 2017 131.19 132.09 130.35 131.93 1,374,077 +2.85(+2.21%)
Jun 12, 2017 129.22 129.57 126.03 129.08 1,941,373 -0.95(-0.73%)
Jun 09, 2017 134.23 134.45 128.66 130.03 1,203,946 -4.98(-3.69%)
Jun 08, 2017 134.51 135.09 133.66 135.01 312,369 +1.02(+0.76%)
Jun 07, 2017 133.79 134.46 133.10 133.99 413,566 +1.37(+1.03%)
Jun 06, 2017 132.36 133.32 132.34 132.62 614,464 -0.54(-0.41%)
Jun 05, 2017 132.90 133.83 132.78 133.16 519,515 -1.54(-1.14%)
Jun 02, 2017 134.62 134.79 133.55 134.70 334,251 +0.89(+0.67%)
Jun 01, 2017 132.90 133.83 132.62 133.81 707,652 +1.82(+1.38%)
May 31, 2017 133.06 133.34 131.62 131.99 1,435,978 -1.42(-1.06%)
May 30, 2017 133.06 133.81 133.00 133.41 1,020,211 -0.79(-0.59%)
May 26, 2017 133.86 134.60 133.55 134.20 731,781 -0.69(-0.51%)
May 25, 2017 133.49 135.02 133.49 134.89 457,585 +1.40(+1.05%)
May 24, 2017 133.97 134.28 133.17 133.49 938,046 -0.42(-0.31%)
May 23, 2017 134.64 134.81 133.72 133.91 687,195 -0.30(-0.22%)
May 22, 2017 133.98 134.52 133.67 134.21 548,822 -0.64(-0.47%)
May 19, 2017 135.00 135.43 134.53 134.85 619,247 +0.85(+0.63%)
May 18, 2017 132.60 134.28 132.31 134.00 689,463 +1.19(+0.90%)
May 17, 2017 135.66 135.97 132.80 132.81 645,698 -4.45(-3.24%)
May 16, 2017 136.88 137.27 136.50 137.26 729,080 +1.52(+1.12%)
May 15, 2017 135.41 136.14 135.21 135.74 577,490 +0.30(+0.22%)
May 12, 2017 134.11 135.47 134.10 135.44 443,293 +1.28(+0.95%)
May 11, 2017 133.23 134.27 132.82 134.16 639,901 +0.36(+0.27%)
May 10, 2017 134.05 134.50 133.51 133.80 703,923 -1.16(-0.86%)
May 09, 2017 134.30 135.15 134.24 134.96 438,180 +1.69(+1.27%)
May 08, 2017 133.55 133.78 133.07 133.27 957,787 -2.57(-1.89%)
May 05, 2017 134.61 135.92 134.47 135.84 481,001 +0.78(+0.58%)
May 04, 2017 133.75 135.36 133.74 135.06 871,416 +0.89(+0.66%)
May 03, 2017 133.81 134.96 133.74 134.17 1,008,286 -0.82(-0.61%)
May 02, 2017 133.98 135.05 133.73 134.99 850,731 +2.13(+1.60%)
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.