Asml Holdings NY Reg ADR (NQ: ASML )

750.29 USD -52.10 (-6.49%)
Official Closing Price Updated: 2:10 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 179.66 180.96 179.63 180.75 526,466 +2.82(+1.58%)
Oct 30, 2017 178.29 178.84 177.29 177.93 1,268,261 -1.00(-0.56%)
Oct 27, 2017 178.25 179.26 177.13 178.93 703,837 +1.11(+0.62%)
Oct 26, 2017 177.53 178.54 176.87 177.82 428,073 +0.46(+0.26%)
Oct 25, 2017 178.50 178.98 175.72 177.36 560,151 -1.07(-0.60%)
Oct 24, 2017 177.80 178.49 177.25 178.43 614,351 +0.36(+0.20%)
Oct 23, 2017 177.95 179.28 177.29 178.07 1,240,673 +2.85(+1.63%)
Oct 20, 2017 176.01 176.22 174.69 175.22 1,091,296 -0.80(-0.45%)
Oct 19, 2017 174.03 176.29 173.42 176.02 1,120,103 +4.29(+2.50%)
Oct 18, 2017 175.84 175.97 168.62 171.73 2,715,860 -4.61(-2.61%)
Oct 17, 2017 176.01 176.69 174.49 176.34 1,055,281 -0.25(-0.14%)
Oct 16, 2017 175.81 176.60 175.41 176.59 743,193 +0.29(+0.16%)
Oct 13, 2017 176.57 176.87 175.58 176.30 809,522 +2.69(+1.55%)
Oct 12, 2017 172.06 174.89 171.95 173.61 1,302,029 +0.71(+0.41%)
Oct 11, 2017 171.36 173.06 171.08 172.90 859,053 +1.72(+1.00%)
Oct 10, 2017 170.27 171.18 168.92 171.18 522,316 +1.04(+0.61%)
Oct 09, 2017 169.46 170.65 169.30 170.14 352,911 +0.70(+0.41%)
Oct 06, 2017 168.00 170.91 167.70 169.44 1,224,152 +0.92(+0.55%)
Oct 05, 2017 169.55 169.82 167.86 168.52 422,380 -2.67(-1.56%)
Oct 04, 2017 169.97 171.43 169.52 171.19 861,199 +0.73(+0.43%)
Oct 03, 2017 170.46 170.63 169.56 170.46 454,400 -0.24(-0.14%)
Oct 02, 2017 170.39 171.76 169.78 170.70 585,737 -0.50(-0.29%)
Sep 29, 2017 170.10 171.53 169.62 171.20 1,677,090 +0.71(+0.42%)
Sep 28, 2017 168.27 171.00 168.14 170.49 1,477,730 +3.55(+2.13%)
Sep 27, 2017 163.20 167.90 163.07 166.94 1,253,877 +4.08(+2.51%)
Sep 26, 2017 161.68 162.92 160.95 162.86 1,180,758 +0.85(+0.52%)
Sep 25, 2017 164.88 165.19 161.15 162.01 849,425 -3.95(-2.38%)
Sep 22, 2017 165.20 166.45 165.08 165.96 303,614 +0.19(+0.11%)
Sep 21, 2017 165.53 166.10 164.17 165.77 1,066,002 +0.58(+0.35%)
Sep 20, 2017 167.92 168.00 163.73 165.19 990,565 -3.10(-1.84%)
Sep 19, 2017 168.64 168.69 167.67 168.29 992,848 +1.30(+0.78%)
Sep 18, 2017 164.81 167.21 164.67 166.99 1,293,984 +4.58(+2.82%)
Sep 15, 2017 163.04 163.13 162.15 162.41 632,294 +0.98(+0.61%)
Sep 14, 2017 160.70 161.89 160.29 161.43 525,541 +1.36(+0.85%)
Sep 13, 2017 160.60 161.00 160.00 160.07 613,937 -1.28(-0.79%)
Sep 12, 2017 162.10 160.86 161.35 439,352 -1.43(-0.88%)
Sep 11, 2017 161.11 162.88 160.94 162.78 698,228 +3.06(+1.92%)
Sep 08, 2017 160.25 161.10 159.09 159.72 659,432 -1.14(-0.71%)
Sep 07, 2017 159.01 160.94 158.32 160.86 1,027,833 +4.38(+2.80%)
Sep 06, 2017 156.31 157.28 155.88 156.48 496,424 +1.67(+1.08%)
Sep 05, 2017 155.91 156.46 153.46 154.81 493,383 -2.47(-1.57%)
Sep 01, 2017 157.16 157.57 156.38 157.28 739,695 +0.97(+0.62%)
Aug 31, 2017 154.92 156.67 154.59 156.31 787,636 +1.50(+0.97%)
Aug 30, 2017 153.84 155.30 153.42 154.81 834,105 -0.34(-0.22%)
Aug 29, 2017 153.63 155.52 153.50 155.15 575,519 +1.03(+0.67%)
Aug 28, 2017 153.67 154.36 153.39 154.12 261,439 -0.10(-0.06%)
Aug 25, 2017 153.74 154.80 153.55 154.22 535,322 +0.77(+0.50%)
Aug 24, 2017 153.29 153.90 152.71 153.45 400,185 +0.05(+0.03%)
Aug 23, 2017 153.90 154.20 153.13 153.40 532,284 -0.97(-0.63%)
Aug 22, 2017 151.90 154.81 151.87 154.37 839,074 +2.78(+1.83%)
Aug 21, 2017 152.16 152.30 150.94 151.59 562,571 -0.67(-0.44%)
Aug 18, 2017 152.00 152.61 150.98 152.26 688,797 +1.61(+1.07%)
Aug 17, 2017 152.86 153.18 150.60 150.65 485,999 -3.02(-1.97%)
Aug 16, 2017 152.20 154.13 152.04 153.67 518,955 +1.21(+0.79%)
Aug 15, 2017 151.45 152.63 151.45 152.46 376,849 -0.15(-0.10%)
Aug 14, 2017 150.86 153.30 150.84 152.61 552,581 +1.42(+0.94%)
Aug 11, 2017 149.39 151.34 148.98 151.19 416,941 +1.01(+0.67%)
Aug 10, 2017 152.46 152.50 150.09 150.18 844,821 -3.38(-2.20%)
Aug 09, 2017 152.66 153.73 152.35 153.56 547,136 +0.43(+0.28%)
Aug 08, 2017 154.48 155.20 152.91 153.13 491,419 -1.29(-0.84%)
Aug 07, 2017 153.35 154.66 153.34 154.42 476,133 +1.48(+0.97%)
Aug 04, 2017 153.06 151.95 152.94 491,180 +0.77(+0.51%)
Aug 03, 2017 152.66 152.83 151.46 152.17 924,664 +1.15(+0.76%)
Aug 02, 2017 152.57 152.89 150.31 151.02 855,206 +0.10(+0.07%)
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.