Asml Holdings NY Reg ADR (NQ: ASML )

532.84 +6.84 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 132.05 133.01 131.72 132.86 264,226 +1.01(+0.77%)
Apr 28, 2017 133.13 133.17 131.61 131.85 753,436 -1.10(-0.83%)
Apr 27, 2017 132.66 133.89 132.35 132.95 453,310 +0.49(+0.37%)
Apr 26, 2017 133.04 133.43 132.00 132.46 633,555 -1.78(-1.33%)
Apr 25, 2017 134.90 134.95 133.86 134.24 681,262 +0.78(+0.58%)
Apr 24, 2017 133.63 134.29 132.71 133.46 685,108 +3.43(+2.64%)
Apr 21, 2017 130.35 130.49 129.72 130.03 1,298,962 -0.02(-0.02%)
Apr 20, 2017 130.10 130.82 129.29 130.05 2,259,456 +3.16(+2.49%)
Apr 19, 2017 133.11 133.65 126.04 126.89 3,355,654 -3.76(-2.88%)
Apr 18, 2017 130.38 130.96 129.80 130.65 915,742 +0.48(+0.37%)
Apr 17, 2017 128.89 130.29 128.89 130.17 334,820 +1.79(+1.39%)
Apr 13, 2017 129.01 129.88 128.36 128.38 575,560 -0.63(-0.49%)
Apr 12, 2017 129.75 129.97 128.30 129.01 485,300 -0.80(-0.62%)
Apr 11, 2017 129.64 129.85 128.31 129.81 613,167 -0.10(-0.08%)
Apr 10, 2017 130.63 130.79 129.70 129.91 1,180,769 -1.27(-0.97%)
Apr 07, 2017 130.54 131.65 130.53 131.18 546,942 +0.20(+0.15%)
Apr 06, 2017 130.95 131.24 130.55 130.98 370,038 -0.05(-0.04%)
Apr 05, 2017 131.60 132.01 130.92 131.03 557,190 -1.71(-1.29%)
Apr 04, 2017 132.30 132.78 131.85 132.74 583,991 +0.56(+0.42%)
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.