Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

841.54 -10.90 (-1.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 629.57 653.79 629.57 647.90 2,035,579 -0.59(-0.09%)
Feb 25, 2022 638.57 648.51 635.22 648.49 1,332,731 +9.99(+1.57%)
Feb 24, 2022 583.53 640.46 583.41 638.50 2,106,104 +24.41(+3.97%)
Feb 23, 2022 632.90 636.18 613.39 614.09 1,025,462 -8.30(-1.33%)
Feb 22, 2022 620.67 634.77 612.27 622.39 960,572 -7.35(-1.17%)
Feb 18, 2022 629.74 0 -2.53(-0.40%)
Feb 17, 2022 640.90 643.73 631.85 632.27 1,051,366 -13.06(-2.02%)
Feb 16, 2022 632.82 647.40 626.67 645.33 626,876 +7.24(+1.13%)
Feb 15, 2022 629.40 639.97 624.38 638.08 844,957 +27.70(+4.54%)
Feb 14, 2022 608.67 617.22 602.69 610.38 910,620 -0.32(-0.05%)
Feb 11, 2022 639.18 641.88 607.79 610.70 1,148,344 -27.84(-4.36%)
Feb 10, 2022 636.31 658.70 634.77 638.54 988,405 -22.84(-3.45%)
Feb 09, 2022 652.06 663.18 645.34 661.37 866,974 +26.15(+4.12%)
Feb 08, 2022 619.07 637.04 617.85 635.23 766,695 +3.34(+0.53%)
Feb 07, 2022 635.89 642.94 630.44 631.88 534,861 -2.70(-0.43%)
Feb 04, 2022 629.96 642.75 625.34 634.58 888,066 +6.69(+1.07%)
Feb 03, 2022 640.69 626.48 627.89 1,246,470 -39.68(-5.94%)
Feb 02, 2022 668.74 671.94 655.27 667.58 733,241 +5.12(+0.77%)
Feb 01, 2022 663.49 664.62 647.67 662.45 971,577 +35.49(+5.66%)
Jan 28, 2022 615.91 626.97 603.34 626.96 1,378,223 +10.02(+1.62%)
Jan 27, 2022 646.24 646.43 613.77 616.94 1,507,407 -18.08(-2.85%)
Jan 26, 2022 643.16 660.41 626.81 635.02 1,415,214 +4.56(+0.72%)
Jan 25, 2022 634.42 647.38 625.84 630.46 2,157,872 -37.76(-5.65%)
Jan 24, 2022 647.45 669.41 630.52 668.23 2,914,546 -7.11(-1.05%)
Jan 21, 2022 687.54 701.06 675.31 675.33 1,738,117 -11.40(-1.66%)
Jan 20, 2022 704.65 709.60 686.49 686.74 1,578,517 +7.43(+1.09%)
Jan 19, 2022 716.36 718.25 679.20 679.31 1,637,219 -15.95(-2.29%)
Jan 18, 2022 720.34 720.38 694.30 695.26 1,213,459 -28.48(-3.94%)
Jan 14, 2022 723.74 0 +14.05(+1.98%)
Jan 13, 2022 750.84 756.20 708.30 709.70 1,674,980 -11.75(-1.63%)
Jan 12, 2022 718.67 728.52 714.48 721.45 987,229 +12.65(+1.78%)
Jan 11, 2022 687.25 711.02 681.15 708.80 2,181,084 +1.93(+0.27%)
Jan 10, 2022 696.51 707.34 682.69 706.87 2,029,051 -28.12(-3.83%)
Jan 07, 2022 737.22 742.05 722.84 734.99 1,402,526 -6.82(-0.92%)
Jan 06, 2022 718.88 742.43 709.43 741.81 2,099,144 +16.96(+2.34%)
Jan 05, 2022 744.52 745.14 724.24 724.85 1,266,268 -32.58(-4.30%)
Jan 04, 2022 771.47 771.47 741.98 757.43 898,432 -17.79(-2.29%)
Jan 03, 2022 773.52 777.04 763.04 775.22 741,260 +1.31(+0.17%)
Dec 31, 2021 779.13 782.79 773.66 773.91 243,321 -3.97(-0.51%)
Dec 30, 2021 781.25 785.72 777.66 777.88 423,774 -1.71(-0.22%)
Dec 29, 2021 775.83 782.75 772.22 779.59 416,536 -2.71(-0.35%)
Dec 28, 2021 794.48 794.48 780.67 782.30 564,285 -6.47(-0.82%)
Dec 27, 2021 772.22 790.87 772.18 788.77 542,607 +59.43(+8.15%)
Dec 23, 2021 772.45 783.22 729.35 729.35 511,052 -40.66(-5.28%)
Dec 22, 2021 756.08 770.00 753.36 770.00 550,220 +8.54(+1.12%)
Dec 21, 2021 754.07 785.04 743.66 761.47 862,948 +29.61(+4.05%)
Dec 20, 2021 731.86 735.59 723.66 731.86 665,337 +2.93(+0.40%)
Dec 17, 2021 730.19 736.84 723.19 728.93 1,709,821 -4.99(-0.68%)
Dec 16, 2021 776.69 777.51 732.58 733.92 1,034,964 -36.18(-4.70%)
Dec 15, 2021 743.22 770.47 739.42 770.10 935,414 +36.77(+5.01%)
Dec 14, 2021 733.36 739.08 722.50 733.33 866,189 -9.80(-1.32%)
Dec 13, 2021 758.78 760.01 743.00 743.12 626,904 -16.89(-2.22%)
Dec 10, 2021 755.58 761.77 750.91 760.01 619,974 +8.97(+1.19%)
Dec 09, 2021 764.21 767.95 750.79 751.04 729,024 -30.44(-3.89%)
Dec 08, 2021 780.78 782.52 773.96 781.47 567,304 -3.56(-0.45%)
Dec 07, 2021 785.04 786.80 761.84 785.04 1,011,132 +49.76(+6.77%)
Dec 06, 2021 737.69 740.14 720.70 735.27 1,258,014 -14.71(-1.96%)
Dec 03, 2021 764.02 768.66 738.62 749.98 1,147,634 -17.10(-2.23%)
Dec 02, 2021 762.54 770.86 756.59 767.08 983,588 -14.47(-1.85%)
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.