Asml Holdings NY Reg ADR (NQ: ASML )

807.58 USD +51.19 (+6.77%)
Official Closing Price Updated: 5:48 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 265.30 265.30 261.32 261.97 634,995 -3.68(-1.39%)
Oct 30, 2019 263.16 266.02 261.08 265.65 497,284 +1.05(+0.40%)
Oct 29, 2019 268.88 269.26 264.24 264.60 510,496 -1.91(-0.72%)
Oct 28, 2019 267.39 268.36 265.88 266.51 684,755 +2.52(+0.95%)
Oct 25, 2019 262.45 264.70 261.88 263.99 555,800 -0.98(-0.37%)
Oct 24, 2019 260.80 265.48 260.65 264.97 647,524 +7.31(+2.84%)
Oct 23, 2019 254.85 257.95 253.59 257.66 924,662 +2.37(+0.93%)
Oct 22, 2019 258.81 260.27 255.07 255.29 828,421 -5.14(-1.97%)
Oct 21, 2019 257.78 261.00 257.10 260.43 839,647 +6.01(+2.36%)
Oct 18, 2019 253.99 255.30 252.33 254.42 1,645,100 +0.66(+0.26%)
Oct 17, 2019 256.19 257.17 253.26 253.76 1,546,221 -0.71(-0.28%)
Oct 16, 2019 260.26 260.70 253.53 254.47 1,731,676 -13.07(-4.89%)
Oct 15, 2019 263.44 269.39 263.01 267.54 1,269,218 +5.90(+2.26%)
Oct 14, 2019 259.82 262.00 259.09 261.64 731,803 +1.64(+0.63%)
Oct 11, 2019 258.40 262.46 257.74 260.00 1,041,100 +8.51(+3.38%)
Oct 10, 2019 248.68 254.24 248.38 251.49 836,633 +5.22(+2.12%)
Oct 09, 2019 245.56 247.95 244.84 246.27 437,633 +4.19(+1.73%)
Oct 08, 2019 244.05 245.60 241.51 242.08 577,353 -5.34(-2.16%)
Oct 07, 2019 247.41 249.43 247.18 247.42 562,886 +1.38(+0.56%)
Oct 04, 2019 244.47 246.35 244.18 246.04 524,400 +1.69(+0.69%)
Oct 03, 2019 240.91 244.88 238.54 244.35 548,893 +4.06(+1.69%)
Oct 02, 2019 243.49 243.52 238.29 240.29 712,471 -5.10(-2.08%)
Oct 01, 2019 249.17 250.17 244.68 245.39 656,149 -3.03(-1.22%)
Sep 30, 2019 244.98 249.40 244.82 248.42 512,091 +4.71(+1.93%)
Sep 27, 2019 247.07 248.05 241.32 243.71 571,800 -4.33(-1.75%)
Sep 26, 2019 249.56 249.64 246.47 248.04 621,176 +0.51(+0.21%)
Sep 25, 2019 242.67 248.02 241.17 247.53 541,751 +1.14(+0.46%)
Sep 24, 2019 248.74 249.94 245.14 246.39 607,357 -2.09(-0.84%)
Sep 23, 2019 246.19 249.25 245.84 248.48 349,206 +2.69(+1.09%)
Sep 20, 2019 250.70 250.88 244.67 245.79 838,100 -3.80(-1.52%)
Sep 19, 2019 250.43 252.11 249.59 249.59 416,358 -0.20(-0.08%)
Sep 18, 2019 248.71 250.54 246.61 249.79 521,048 +1.69(+0.68%)
Sep 17, 2019 245.66 248.41 245.20 248.10 735,586 +1.89(+0.77%)
Sep 16, 2019 246.08 247.32 245.39 246.21 398,937 -2.78(-1.12%)
Sep 13, 2019 250.36 251.23 248.37 248.99 934,000 +2.16(+0.88%)
Sep 12, 2019 245.10 248.21 244.60 246.83 827,995 +1.59(+0.65%)
Sep 11, 2019 241.68 245.24 241.24 245.24 782,449 +3.57(+1.48%)
Sep 10, 2019 240.07 241.67 238.11 241.67 735,545 +0.34(+0.14%)
Sep 09, 2019 239.08 242.32 238.88 241.33 536,651 +2.77(+1.16%)
Sep 06, 2019 238.19 240.11 237.17 238.56 872,100 +1.47(+0.62%)
Sep 05, 2019 236.35 238.02 235.70 237.09 982,341 +9.82(+4.32%)
Sep 04, 2019 224.74 227.45 224.18 227.27 443,777 +7.25(+3.30%)
Sep 03, 2019 220.65 221.58 218.90 220.02 613,356 -2.59(-1.16%)
Aug 30, 2019 223.27 224.01 220.12 222.61 357,600 +2.87(+1.31%)
Aug 29, 2019 220.05 221.87 219.53 219.74 370,362 +3.99(+1.85%)
Aug 28, 2019 213.18 215.94 212.35 215.75 317,536 +1.68(+0.78%)
Aug 27, 2019 215.31 215.67 213.10 214.07 359,673 +0.08(+0.04%)
Aug 26, 2019 213.86 214.44 212.31 213.99 296,765 +3.49(+1.66%)
Aug 23, 2019 213.63 216.50 209.60 210.50 602,300 -4.76(-2.21%)
Aug 22, 2019 216.31 216.84 213.66 215.26 376,117 -1.77(-0.82%)
Aug 21, 2019 218.61 218.61 216.51 217.03 298,062 +2.34(+1.09%)
Aug 20, 2019 215.64 216.21 214.08 214.69 275,212 -1.00(-0.46%)
Aug 19, 2019 216.82 217.43 215.13 215.69 337,644 +2.84(+1.33%)
Aug 16, 2019 209.29 213.33 209.09 212.85 598,400 +2.99(+1.42%)
Aug 15, 2019 209.34 211.33 207.57 209.86 678,337 +1.14(+0.55%)
Aug 14, 2019 210.82 212.25 207.07 208.72 914,050 -10.48(-4.78%)
Aug 13, 2019 212.72 220.80 211.39 219.20 598,498 +4.75(+2.21%)
Aug 12, 2019 216.05 216.61 213.70 214.45 292,047 -1.54(-0.71%)
Aug 09, 2019 216.83 217.36 213.22 215.99 415,000 -4.04(-1.84%)
Aug 08, 2019 216.90 220.55 216.66 220.03 627,846 +4.33(+2.01%)
Aug 07, 2019 213.78 216.24 212.40 215.70 428,681 +0.81(+0.38%)
Aug 06, 2019 215.58 216.54 212.54 214.89 481,421 +2.76(+1.30%)
Aug 05, 2019 216.38 216.42 210.30 212.13 693,852 -7.78(-3.54%)
Aug 02, 2019 222.54 222.54 218.19 219.91 555,700 -1.53(-0.69%)
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.