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 (%)
Oct 29, 2021 807.23 814.46 804.75 812.88 583,761 -0.31(-0.04%)
Oct 28, 2021 814.12 821.92 810.72 813.19 686,910 +12.19(+1.52%)
Oct 27, 2021 798.06 818.95 797.20 801.00 949,144 +9.77(+1.23%)
Oct 26, 2021 796.40 791.23 741,188 +2.79(+0.35%)
Oct 25, 2021 799.69 803.19 787.01 788.44 785,696 -12.53(-1.56%)
Oct 22, 2021 798.19 796.27 800.97 1,294,777 +13.41(+1.70%)
Oct 21, 2021 764.53 787.56 763.87 787.56 1,082,770 +19.86(+2.59%)
Oct 20, 2021 782.24 785.14 758.24 767.70 1,894,485 -33.26(-4.15%)
Oct 19, 2021 788.18 801.62 786.30 800.96 956,007 +12.74(+1.62%)
Oct 18, 2021 774.09 788.33 772.99 788.22 1,012,091 -1.18(-0.15%)
Oct 15, 2021 780.96 789.64 775.84 789.40 877,401 +11.11(+1.43%)
Oct 14, 2021 769.60 778.64 765.68 778.29 1,371,286 +33.87(+4.55%)
Oct 13, 2021 743.15 749.46 740.00 744.42 1,170,357 +19.37(+2.67%)
Oct 12, 2021 734.00 734.00 722.40 725.05 867,933 +3.16(+0.44%)
Oct 11, 2021 722.78 735.83 721.63 721.89 701,936 -8.38(-1.15%)
Oct 08, 2021 749.36 749.74 729.33 730.27 1,039,660 -16.55(-2.22%)
Oct 07, 2021 745.41 753.67 742.23 746.82 1,266,712 +14.32(+1.95%)
Oct 06, 2021 725.38 734.70 719.01 732.50 972,557 -0.37(-0.05%)
Oct 05, 2021 725.04 742.63 722.62 732.87 1,200,282 +20.08(+2.82%)
Oct 04, 2021 728.90 730.16 709.03 712.79 1,662,800 -29.02(-3.91%)
Oct 01, 2021 745.00 745.00 728.37 741.81 1,180,398 -3.19(-0.43%)
Sep 30, 2021 754.25 762.32 742.29 745.00 1,080,821 -5.42(-0.72%)
Sep 29, 2021 785.00 786.23 749.11 750.42 2,215,744 -29.75(-3.81%)
Sep 28, 2021 794.84 799.34 773.07 780.17 2,389,669 -55.14(-6.60%)
Sep 27, 2021 843.28 847.88 833.05 835.31 1,063,608 -33.51(-3.86%)
Sep 24, 2021 867.36 873.36 865.12 868.82 510,720 -10.96(-1.25%)
Sep 23, 2021 877.39 888.72 877.26 879.78 744,158 +15.04(+1.74%)
Sep 22, 2021 851.83 871.65 849.46 864.74 669,182 +10.01(+1.17%)
Sep 21, 2021 860.00 862.37 844.49 854.73 905,465 +13.99(+1.66%)
Sep 20, 2021 838.88 845.49 829.70 840.74 1,122,259 -19.11(-2.22%)
Sep 17, 2021 875.10 875.31 852.41 859.85 1,670,538 -27.46(-3.09%)
Sep 16, 2021 877.14 889.78 875.44 887.31 811,538 -2.02(-0.23%)
Sep 15, 2021 886.99 890.01 879.44 889.33 799,855 +1.74(+0.20%)
Sep 14, 2021 883.82 895.93 879.68 887.59 978,283 +16.35(+1.88%)
Sep 13, 2021 869.22 872.21 861.04 871.24 636,205 +12.37(+1.44%)
Sep 10, 2021 870.94 875.36 857.40 858.87 1,137,707 +5.37(+0.63%)
Sep 09, 2021 855.48 862.76 852.10 853.50 641,994 -4.49(-0.52%)
Sep 08, 2021 857.61 859.90 849.92 857.99 715,062 -3.78(-0.44%)
Sep 07, 2021 865.29 868.88 857.76 861.77 781,038 +3.67(+0.43%)
Sep 03, 2021 848.52 862.98 848.52 858.10 698,291 -3.18(-0.37%)
Sep 02, 2021 852.16 862.05 848.86 861.28 746,995 +19.11(+2.27%)
Sep 01, 2021 838.72 850.72 836.69 842.17 582,072 +9.13(+1.10%)
Aug 31, 2021 843.78 844.16 827.21 833.04 579,276 -6.55(-0.78%)
Aug 30, 2021 839.94 843.01 836.76 839.59 491,960 +6.67(+0.80%)
Aug 27, 2021 814.25 834.77 813.77 832.92 659,049 +21.98(+2.71%)
Aug 26, 2021 808.27 815.83 804.16 810.94 450,093 +3.07(+0.38%)
Aug 25, 2021 808.42 813.37 805.00 807.87 471,080 +2.26(+0.28%)
Aug 24, 2021 806.10 807.71 801.58 805.61 461,964 -6.01(-0.74%)
Aug 23, 2021 795.03 812.50 794.57 811.62 723,819 +23.44(+2.97%)
Aug 20, 2021 785.08 790.88 778.01 788.18 507,760 +6.67(+0.85%)
Aug 19, 2021 761.87 784.01 761.21 781.51 513,996 +9.06(+1.17%)
Aug 18, 2021 776.22 785.38 772.03 772.45 452,680 -4.11(-0.53%)
Aug 17, 2021 781.76 783.39 770.40 776.56 483,619 -10.78(-1.37%)
Aug 16, 2021 787.83 790.97 779.74 787.34 426,734 -1.62(-0.21%)
Aug 13, 2021 779.14 789.59 776.54 788.96 454,778 +7.89(+1.01%)
Aug 12, 2021 788.70 788.70 778.60 781.07 764,664 -8.15(-1.03%)
Aug 11, 2021 791.14 793.34 781.42 789.22 421,540 -0.07(-0.01%)
Aug 10, 2021 795.59 797.04 783.83 789.29 589,575 +0.61(+0.08%)
Aug 09, 2021 790.22 792.25 785.60 788.68 477,123 +5.40(+0.69%)
Aug 06, 2021 784.50 787.19 779.90 783.28 556,983 -11.47(-1.44%)
Aug 05, 2021 805.51 805.64 790.32 794.75 723,699 -0.73(-0.09%)
Aug 04, 2021 792.01 798.57 787.80 795.48 629,761 +15.95(+2.05%)
Aug 03, 2021 770.53 780.45 767.51 779.53 533,492 +9.88(+1.28%)
Aug 02, 2021 770.81 775.84 768.41 769.65 499,897 +2.91(+0.38%)
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 +0.01(+0.00%)
Jun 28, 2021 698.93 705.80 698.67 703.67 624,002 +17.46(+2.54%)
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 706.05 709.97 693.70 699.05 590,995 -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 689.36 704.77 686.56 699.94 800,128 +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 1,088,746 +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%)
May 03, 2021 657.71 658.08 647.71 654.43 671,390 +6.33(+0.98%)
Apr 30, 2021 654.27 661.05 645.70 648.10 575,200 -14.38(-2.17%)
Apr 29, 2021 666.29 666.63 654.06 662.48 504,359 -2.86(-0.43%)
Apr 28, 2021 664.45 670.86 661.28 665.34 571,222 -7.47(-1.11%)
Apr 27, 2021 670.33 674.84 661.79 672.81 678,223 +2.37(+0.35%)
Apr 26, 2021 666.96 675.65 666.96 670.44 800,792 -0.47(-0.07%)
Apr 23, 2021 659.22 671.28 658.37 670.91 1,126,000 +23.82(+3.68%)
Apr 22, 2021 664.17 665.87 640.48 647.09 1,233,159 -8.40(-1.28%)
Apr 21, 2021 637.72 655.84 635.93 655.49 2,159,319 +38.55(+6.25%)
Apr 20, 2021 626.03 627.79 612.78 616.94 987,828 -13.17(-2.09%)
Apr 19, 2021 637.64 639.26 622.45 630.11 1,139,007 -15.58(-2.41%)
Apr 16, 2021 640.26 647.94 638.48 645.69 605,200 +3.60(+0.56%)
Apr 15, 2021 633.78 642.90 627.52 642.09 980,382 +11.10(+1.76%)
Apr 14, 2021 635.67 641.09 627.04 630.99 718,080 +1.87(+0.30%)
Apr 13, 2021 635.63 636.74 623.72 629.12 710,493 -1.31(-0.21%)
Apr 12, 2021 631.56 631.58 620.62 630.43 739,658 -3.89(-0.61%)
Apr 09, 2021 634.34 638.71 628.55 634.32 631,200 -5.56(-0.87%)
Apr 08, 2021 635.96 641.59 632.75 639.88 865,555 +13.32(+2.13%)
Apr 07, 2021 627.16 631.40 622.19 626.56 820,514 -1.44(-0.23%)
Apr 06, 2021 633.41 635.75 618.38 628.00 1,282,069 -12.49(-1.95%)
Apr 05, 2021 651.65 653.00 638.03 640.49 1,529,876 +3.39(+0.53%)
Apr 01, 2021 619.80 639.49 619.75 637.10 1,908,200 +19.74(+3.20%)
Mar 31, 2021 606.16 620.94 605.20 617.36 1,579,397 +16.07(+2.67%)
Mar 30, 2021 599.92 606.26 595.52 601.29 1,071,728 -6.71(-1.10%)
Mar 29, 2021 614.76 616.85 601.44 608.00 1,214,825 -17.67(-2.82%)
Mar 26, 2021 588.69 627.30 588.69 625.67 1,933,600 +41.67(+7.14%)
Mar 25, 2021 570.91 585.84 569.09 584.00 1,088,690 +5.42(+0.94%)
Mar 24, 2021 587.18 594.47 578.00 578.58 2,121,553 +19.71(+3.53%)
Mar 23, 2021 569.52 571.28 555.50 558.87 864,885 -17.12(-2.97%)
Mar 22, 2021 567.64 577.99 563.83 575.99 1,216,874 +28.57(+5.22%)
Mar 19, 2021 544.69 557.09 541.31 547.42 1,404,600 +8.23(+1.53%)
Mar 18, 2021 547.98 552.47 539.02 539.19 790,026 -20.38(-3.64%)
Mar 17, 2021 548.22 566.05 542.86 559.57 841,244 +10.19(+1.85%)
Mar 16, 2021 546.38 555.73 545.96 549.38 651,543 +2.19(+0.40%)
Mar 15, 2021 538.67 547.80 536.01 547.19 582,419 +9.56(+1.78%)
Mar 12, 2021 534.12 539.08 528.60 537.63 714,900 -6.77(-1.24%)
Mar 11, 2021 546.99 548.49 540.01 544.40 1,009,680 +21.07(+4.03%)
Mar 10, 2021 540.65 541.82 521.11 523.33 876,507 -16.19(-3.00%)
Mar 09, 2021 527.64 543.21 524.95 539.52 1,239,736 +37.33(+7.43%)
Mar 08, 2021 526.44 529.17 501.11 502.19 1,180,560 -24.85(-4.72%)
Mar 05, 2021 527.97 530.85 508.33 527.04 1,370,100 +16.54(+3.24%)
Mar 04, 2021 537.85 541.33 502.09 510.50 1,701,654 -33.10(-6.09%)
Mar 03, 2021 564.59 565.95 541.20 543.60 1,006,511 -19.54(-3.47%)
Mar 02, 2021 579.03 579.87 563.00 563.14 696,070 -20.41(-3.50%)
Mar 01, 2021 572.37 584.36 568.86 583.55 679,497 +16.46(+2.90%)
Feb 26, 2021 572.34 573.49 560.70 567.09 946,600 +7.32(+1.31%)
Feb 25, 2021 582.63 586.40 559.66 559.77 1,286,470 -35.24(-5.92%)
Feb 24, 2021 573.34 595.96 565.55 595.01 1,023,026 +18.94(+3.29%)
Feb 23, 2021 569.43 579.18 560.13 576.07 1,004,144 -2.43(-0.42%)
Feb 22, 2021 587.62 590.12 576.50 578.50 751,175 -15.90(-2.67%)
Feb 19, 2021 591.84 600.75 589.39 594.40 821,500 +11.92(+2.05%)
Feb 18, 2021 584.36 589.46 576.05 582.48 716,708 -5.10(-0.87%)
Feb 17, 2021 598.35 598.48 581.46 587.58 825,063 -15.56(-2.58%)
Feb 16, 2021 605.36 608.71 599.17 603.14 621,613 +5.15(+0.86%)
Feb 12, 2021 591.97 601.46 589.15 597.99 732,500 +6.48(+1.10%)
Feb 11, 2021 574.63 591.79 573.83 591.51 975,426 +24.62(+4.34%)
Feb 10, 2021 571.43 573.06 559.70 566.89 458,584 +1.39(+0.25%)
Feb 09, 2021 566.54 571.93 565.49 565.50 483,308 +1.50(+0.27%)
Feb 08, 2021 557.97 566.93 557.97 564.00 716,885 +11.19(+2.02%)
Feb 05, 2021 554.96 556.14 551.02 552.81 461,600 -2.63(-0.47%)
Feb 04, 2021 546.96 555.98 544.28 555.44 554,536 +12.53(+2.31%)
Feb 03, 2021 551.29 551.72 541.95 542.91 634,739 -10.59(-1.91%)
Feb 02, 2021 553.78 556.79 549.45 553.50 721,563 -0.89(-0.16%)
Feb 01, 2021 547.40 555.47 544.53 554.39 849,632 +20.23(+3.79%)
Jan 29, 2021 540.96 543.50 528.30 534.16 867,300 -13.06(-2.39%)
Jan 28, 2021 542.11 553.84 537.38 547.22 968,710 +22.59(+4.31%)
Jan 27, 2021 534.97 539.52 522.50 524.63 1,506,062 -24.37(-4.44%)
Jan 26, 2021 563.18 563.65 548.44 549.00 887,177 -18.61(-3.28%)
Jan 25, 2021 562.15 568.22 554.12 567.61 966,603 -1.84(-0.32%)
Jan 22, 2021 563.49 570.71 562.79 569.45 901,600 -1.29(-0.23%)
Jan 21, 2021 568.00 573.80 565.60 570.74 1,272,498 +21.36(+3.89%)
Jan 20, 2021 555.57 558.16 543.16 549.38 1,121,777 -0.12(-0.02%)
Jan 19, 2021 533.00 550.48 530.61 549.50 1,503,345 +22.00(+4.17%)
Jan 15, 2021 532.31 536.85 525.36 527.50 869,200 -17.15(-3.15%)
Jan 14, 2021 530.16 546.40 529.89 544.65 1,450,298 +30.59(+5.95%)
Jan 13, 2021 511.21 515.60 509.38 514.06 513,693 +0.13(+0.03%)
Jan 12, 2021 507.10 514.79 503.50 513.93 651,753 +5.98(+1.18%)
Jan 11, 2021 500.50 508.90 499.43 507.95 703,821 -0.79(-0.16%)
Jan 08, 2021 512.59 514.28 501.71 508.74 734,500 +7.31(+1.46%)
Jan 07, 2021 495.97 503.22 495.52 501.43 936,135 +11.21(+2.29%)
Jan 06, 2021 491.85 499.84 489.74 490.22 977,947 -15.14(-3.00%)
Jan 05, 2021 494.16 505.36 493.89 505.36 1,029,169 +5.36(+1.07%)
Jan 04, 2021 499.99 504.75 490.71 500.00 1,527,636 +12.28(+2.52%)
Dec 31, 2020 487.72 487.72 487.72 381,904 -2.19(-0.45%)
Dec 30, 2020 488.13 492.66 488.00 489.91 381,904 +5.90(+1.22%)
Dec 29, 2020 489.45 489.45 482.51 484.01 377,153 +3.77(+0.79%)
Dec 28, 2020 487.14 488.72 478.43 480.24 449,301 -2.85(-0.59%)
Dec 24, 2020 478.95 484.60 477.08 483.09 271,900 +8.47(+1.78%)
Dec 23, 2020 478.94 480.39 474.20 474.62 389,204 -1.56(-0.33%)
Dec 22, 2020 473.48 478.62 472.95 476.18 431,315 +3.92(+0.83%)
Dec 21, 2020 460.26 472.28 459.48 472.26 622,784 -4.98(-1.04%)
Dec 18, 2020 478.49 479.45 474.32 477.24 730,700 -0.06(-0.01%)
Dec 17, 2020 478.73 481.32 476.01 477.30 477,274 +5.77(+1.22%)
Dec 16, 2020 467.99 472.24 465.01 471.53 524,903 +2.23(+0.48%)
Dec 15, 2020 464.51 469.62 461.89 469.30 640,025 +16.31(+3.60%)
Dec 14, 2020 452.34 456.82 452.17 452.99 546,082 +0.36(+0.08%)
Dec 11, 2020 453.81 457.15 451.84 452.63 512,000 -5.17(-1.13%)
Dec 10, 2020 451.14 458.88 449.12 457.80 539,325 +4.91(+1.08%)
Dec 09, 2020 463.80 465.96 450.52 452.89 868,871 -15.68(-3.35%)
Dec 08, 2020 465.92 470.85 464.94 468.57 738,781 -1.16(-0.25%)
Dec 07, 2020 464.56 471.01 464.10 469.73 631,550 +5.34(+1.15%)
Dec 04, 2020 454.00 464.50 453.47 464.39 660,800 +11.49(+2.54%)
Dec 03, 2020 457.01 459.22 452.31 452.90 677,949 +1.90(+0.42%)
Dec 02, 2020 447.16 452.11 444.26 451.00 1,050,658 +1.76(+0.39%)
Dec 01, 2020 447.10 451.73 444.48 449.24 685,066 +11.51(+2.63%)
Nov 30, 2020 440.54 441.29 433.67 437.73 508,541 -0.04(-0.01%)
Nov 27, 2020 429.33 438.72 428.78 437.77 432,400 +14.29(+3.37%)
Nov 25, 2020 423.26 424.68 420.75 423.48 308,100 -0.79(-0.19%)
Nov 24, 2020 425.42 427.61 423.02 424.27 618,177 -2.88(-0.67%)
Nov 23, 2020 427.99 429.64 421.95 427.15 598,868 +3.56(+0.84%)
Nov 20, 2020 424.04 428.40 423.52 423.59 484,000 +0.23(+0.05%)
Nov 19, 2020 417.31 423.38 416.87 423.36 914,076 -0.45(-0.11%)
Nov 18, 2020 424.12 427.36 421.02 423.81 543,648 -2.67(-0.63%)
Nov 17, 2020 424.92 427.45 422.25 426.48 524,567 -0.03(-0.01%)
Nov 16, 2020 419.95 426.65 419.63 426.51 547,274 +6.92(+1.65%)
Nov 13, 2020 419.57 421.38 416.38 419.59 582,700 +6.87(+1.66%)
Nov 12, 2020 419.00 421.18 412.01 412.72 800,780 -5.33(-1.27%)
Nov 11, 2020 407.40 418.64 407.28 418.05 933,282 +18.75(+4.70%)
Nov 10, 2020 409.12 410.11 397.98 399.30 1,323,112 -7.03(-1.73%)
Nov 09, 2020 417.04 420.65 406.32 406.33 1,273,718 +0.09(+0.02%)
Nov 06, 2020 402.10 407.50 398.19 406.24 711,000 +8.05(+2.02%)
Nov 05, 2020 397.20 399.68 393.46 398.19 1,115,490 +15.19(+3.97%)
Nov 04, 2020 373.66 384.96 372.32 383.00 2,451,482 +10.94(+2.94%)
Nov 03, 2020 368.46 376.39 367.86 372.06 813,537 +6.85(+1.88%)
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.