Asml Holdings NY Reg ADR (NQ: ASML )

515.26 +29.76 (+6.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 183.32 183.86 182.57 182.87 318,483 -1.25(-0.68%)
Feb 27, 2019 185.13 185.13 182.27 184.12 387,931 -1.24(-0.67%)
Feb 26, 2019 185.31 186.47 184.69 185.36 660,583 -1.63(-0.87%)
Feb 25, 2019 187.80 188.27 186.29 186.99 737,166 +2.10(+1.14%)
Feb 22, 2019 184.31 185.13 183.31 184.89 495,500 +2.36(+1.29%)
Feb 21, 2019 181.81 183.29 181.14 182.53 712,688 -1.32(-0.72%)
Feb 20, 2019 181.87 184.27 181.81 183.85 600,373 +1.39(+0.76%)
Feb 19, 2019 180.94 183.60 180.93 182.46 900,465 -1.91(-1.04%)
Feb 15, 2019 185.09 185.10 183.50 184.37 824,300 +0.04(+0.02%)
Feb 14, 2019 183.18 184.87 182.66 184.33 1,060,061 +2.02(+1.11%)
Feb 13, 2019 182.62 183.60 182.09 182.31 653,833 -0.48(-0.26%)
Feb 12, 2019 180.32 183.26 180.32 182.79 901,604 +4.27(+2.39%)
Feb 11, 2019 179.42 179.89 178.07 178.52 653,341 -2.55(-1.41%)
Feb 08, 2019 178.11 181.57 177.84 181.07 633,000 -0.03(-0.02%)
Feb 07, 2019 183.56 184.01 180.31 181.10 1,474,535 -5.76(-3.08%)
Feb 06, 2019 184.05 187.05 184.02 186.86 1,554,920 +5.25(+2.89%)
Feb 05, 2019 179.81 182.13 179.56 181.61 650,771 +2.05(+1.14%)
Feb 04, 2019 178.43 179.72 177.86 179.56 542,958 +1.15(+0.64%)
Feb 01, 2019 176.79 178.63 176.18 178.41 795,000 +3.38(+1.93%)
Jan 31, 2019 174.71 176.51 174.26 175.03 562,088 -2.16(-1.22%)
Jan 30, 2019 175.15 177.59 173.74 177.19 687,639 +2.58(+1.48%)
Jan 29, 2019 174.44 174.78 172.33 174.61 966,787 +0.46(+0.26%)
Jan 28, 2019 171.74 175.43 171.24 174.15 2,261,164 -2.51(-1.42%)
Jan 25, 2019 173.21 176.84 172.63 176.66 1,352,900 +7.76(+4.59%)
Jan 24, 2019 167.53 169.54 167.29 168.90 1,385,692 +6.78(+4.18%)
Jan 23, 2019 163.33 164.05 160.66 162.12 1,458,911 +2.62(+1.64%)
Jan 22, 2019 160.90 161.00 157.97 159.50 968,549 -3.20(-1.97%)
Jan 18, 2019 159.18 164.01 158.86 162.70 1,664,700 +5.16(+3.28%)
Jan 17, 2019 155.78 158.63 155.22 157.54 952,993 +0.26(+0.17%)
Jan 16, 2019 159.17 159.39 157.19 157.28 537,639 -1.95(-1.22%)
Jan 15, 2019 158.92 160.89 158.28 159.23 482,691 +0.54(+0.34%)
Jan 14, 2019 160.10 160.35 158.26 158.69 680,216 -3.33(-2.06%)
Jan 11, 2019 161.50 163.37 160.87 162.02 639,600 -0.59(-0.36%)
Jan 10, 2019 161.29 163.05 160.51 162.61 1,028,088 -0.31(-0.19%)
Jan 09, 2019 161.90 163.62 160.97 162.92 779,913 +6.49(+4.15%)
Jan 08, 2019 158.50 158.77 155.55 156.43 531,710 -1.16(-0.74%)
Jan 07, 2019 156.50 159.26 155.82 157.59 971,588 +3.52(+2.28%)
Jan 04, 2019 150.65 154.96 150.04 154.07 589,400 +6.39(+4.33%)
Jan 03, 2019 151.19 152.22 147.38 147.68 1,078,585 -8.62(-5.52%)
Jan 02, 2019 154.28 157.25 153.84 156.30 602,503 +0.68(+0.44%)
Dec 31, 2018 156.04 157.03 153.95 155.62 356,500 +0.53(+0.34%)
Dec 28, 2018 157.54 157.69 154.76 155.09 676,500 +0.70(+0.45%)
Dec 27, 2018 149.84 154.41 149.57 154.39 725,797 +1.47(+0.96%)
Dec 26, 2018 146.49 153.01 144.50 152.92 634,466 +7.91(+5.45%)
Dec 24, 2018 149.14 150.49 144.81 145.01 321,500 -3.44(-2.32%)
Dec 21, 2018 151.77 152.59 148.00 148.45 1,805,700 -4.23(-2.77%)
Dec 20, 2018 156.21 156.76 151.69 152.68 2,719,389 -1.20(-0.78%)
Dec 19, 2018 159.95 162.98 153.34 153.88 1,580,648 -8.70(-5.35%)
Dec 18, 2018 163.18 164.73 161.77 162.58 710,212 +1.98(+1.23%)
Dec 17, 2018 161.00 164.20 159.62 160.60 686,481 -0.43(-0.27%)
Dec 14, 2018 162.41 164.18 160.82 161.03 692,500 -3.06(-1.86%)
Dec 13, 2018 165.02 165.61 163.71 164.09 698,173 -1.13(-0.68%)
Dec 12, 2018 166.35 167.34 164.74 165.22 917,715 +3.75(+2.32%)
Dec 11, 2018 163.82 164.85 160.46 161.47 1,475,544 +0.06(+0.04%)
Dec 10, 2018 161.52 163.08 158.81 161.41 915,817 +1.88(+1.18%)
Dec 07, 2018 164.85 165.92 158.90 159.53 1,412,100 -6.82(-4.10%)
Dec 06, 2018 164.53 166.50 162.26 166.35 1,097,288 -3.29(-1.94%)
Dec 04, 2018 175.59 176.31 169.38 169.64 1,625,300 -8.02(-4.51%)
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.