Asml Holdings NY Reg ADR (NQ: ASML )

771.52 USD -17.86 (-2.26%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 760.77 768.70 756.79 766.74 488,177 +1.03(+0.13%)
Jul 29, 2021 761.63 767.89 759.85 765.71 632,855 +5.85(+0.77%)
Jul 28, 2021 750.00 761.04 745.40 759.86 716,763 +14.26(+1.91%)
Jul 27, 2021 751.17 752.15 733.06 745.60 881,338 -8.49(-1.13%)
Jul 26, 2021 758.20 759.00 748.38 754.09 691,881 +5.95(+0.80%)
Jul 23, 2021 747.79 756.78 743.09 748.14 1,070,166 +18.22(+2.50%)
Jul 22, 2021 733.00 740.05 724.20 729.92 946,162 +8.92(+1.24%)
Jul 21, 2021 705.93 721.09 700.69 721.00 1,284,889 +36.95(+5.40%)
Jul 20, 2021 676.86 688.66 672.93 684.05 805,361 +0.05(+0.01%)
Jul 19, 2021 672.87 684.32 671.59 684.00 854,809 -3.42(-0.50%)
Jul 16, 2021 702.88 706.99 686.87 687.42 578,599 -16.52(-2.35%)
Jul 15, 2021 712.57 713.27 696.84 703.94 729,371 -12.57(-1.75%)
Jul 14, 2021 719.98 723.01 712.88 716.51 852,108 +10.09(+1.43%)
Jul 13, 2021 706.25 710.66 703.60 706.42 632,052 -1.39(-0.20%)
Jul 12, 2021 700.00 708.51 699.17 707.81 618,668 +16.45(+2.38%)
Jul 09, 2021 683.97 693.00 678.93 691.36 583,669 +17.67(+2.62%)
Jul 08, 2021 671.44 675.60 664.83 673.68 849,128 -16.49(-2.39%)
Jul 07, 2021 694.04 695.72 684.37 690.18 442,995 +4.31(+0.63%)
Jul 06, 2021 689.44 693.55 676.70 685.87 788,365 -1.67(-0.24%)
Jul 02, 2021 688.49 689.87 683.70 687.54 449,766 +8.23(+1.21%)
Jul 01, 2021 687.24 691.68 674.53 679.31 997,631 -11.53(-1.67%)
Jun 30, 2021 694.60 696.57 686.59 690.84 766,630 -12.84(-1.82%)
Jun 29, 2021 699.95 705.27 698.20 703.68 399,829 -0.43(-0.06%)
Jun 28, 2021 698.93 705.80 698.67 704.11 624,002 +17.90(+2.61%)
Jun 25, 2021 693.93 695.55 685.97 686.21 431,430 -8.79(-1.26%)
Jun 24, 2021 691.67 697.96 690.67 695.00 469,405 +13.35(+1.96%)
Jun 23, 2021 686.53 689.23 679.55 681.65 523,510 -4.16(-0.61%)
Jun 22, 2021 680.49 687.57 676.26 685.81 542,221 +5.16(+0.76%)
Jun 21, 2021 678.49 681.95 672.40 680.65 565,577 +9.58(+1.43%)
Jun 18, 2021 685.35 687.20 668.57 671.07 1,674,587 -27.76(-3.97%)
Jun 17, 2021 691.36 704.53 691.10 698.83 746,676 -0.22(-0.03%)
Jun 16, 2021 706.05 709.97 693.70 699.05 590,994 -2.73(-0.39%)
Jun 15, 2021 707.60 710.97 696.87 701.78 510,656 -7.55(-1.06%)
Jun 14, 2021 699.51 709.63 695.54 709.33 636,318 +12.30(+1.76%)
Jun 11, 2021 698.20 698.94 691.35 697.03 445,099 -2.91(-0.42%)
Jun 10, 2021 689.36 704.78 686.56 699.94 800,128 +17.35(+2.54%)
Jun 09, 2021 685.00 688.06 680.81 682.59 440,714 +1.86(+0.27%)
Jun 08, 2021 690.67 692.12 676.55 680.73 562,992 -1.25(-0.18%)
Jun 07, 2021 680.18 684.41 676.48 681.98 594,239 -1.32(-0.19%)
Jun 04, 2021 674.80 684.02 673.09 683.30 531,025 +17.41(+2.61%)
Jun 03, 2021 667.35 670.41 660.11 665.89 612,063 -8.20(-1.22%)
Jun 02, 2021 670.52 678.73 668.77 674.09 597,011 +2.29(+0.34%)
Jun 01, 2021 684.74 688.09 668.52 671.80 1,292,121 -3.67(-0.54%)
May 28, 2021 669.03 675.98 666.94 675.47 615,672 +10.38(+1.56%)
May 27, 2021 661.00 667.86 658.93 665.09 652,725 -0.68(-0.10%)
May 26, 2021 667.22 669.54 659.86 665.77 597,047 -6.52(-0.97%)
May 25, 2021 671.17 679.44 667.28 672.29 1,088,652 +13.34(+2.02%)
May 24, 2021 647.50 662.26 645.76 658.95 793,908 +19.73(+3.09%)
May 21, 2021 645.86 647.00 636.18 639.22 847,521 -9.55(-1.47%)
May 20, 2021 632.69 652.25 631.75 648.77 1,086,946 +17.99(+2.85%)
May 19, 2021 608.01 630.98 606.64 630.78 1,049,119 -1.41(-0.22%)
May 18, 2021 641.40 643.76 631.61 632.19 644,703 -3.16(-0.50%)
May 17, 2021 631.89 636.08 623.30 635.35 929,605 -12.41(-1.92%)
May 14, 2021 630.14 651.14 625.41 647.76 1,331,015 +24.67(+3.96%)
May 13, 2021 621.64 628.75 611.81 623.09 1,436,243 +21.21(+3.52%)
May 12, 2021 615.00 619.71 600.26 601.88 1,107,580 -28.78(-4.56%)
May 11, 2021 616.12 633.66 614.61 630.66 891,235 +3.40(+0.54%)
May 10, 2021 648.30 648.64 626.52 627.26 882,423 -31.31(-4.75%)
May 07, 2021 651.78 661.29 647.71 658.57 573,866 +14.23(+2.21%)
May 06, 2021 638.33 644.64 629.93 644.34 618,374 +2.46(+0.38%)
May 05, 2021 642.00 651.98 635.82 641.88 948,306 +12.88(+2.05%)
May 04, 2021 635.67 639.23 615.91 629.00 1,505,710 -25.43(-3.89%)
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.