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 )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 464.32 474.58 454.50 466.01 884,346 -8.56(-1.80%)
Jun 29, 2022 480.92 483.46 472.02 474.57 865,389 -5.67(-1.18%)
Jun 28, 2022 497.51 500.81 479.39 480.24 865,150 -17.26(-3.47%)
Jun 27, 2022 504.29 506.33 495.18 497.50 711,274 -7.07(-1.40%)
Jun 24, 2022 488.70 504.86 487.97 504.58 927,046 +29.14(+6.13%)
Jun 23, 2022 473.87 477.30 466.19 475.43 754,775 +0.00(+0.00%)
Jun 22, 2022 476.35 486.34 472.44 475.43 864,353 -8.67(-1.79%)
Jun 21, 2022 478.84 487.52 478.34 484.10 1,104,286 +20.56(+4.44%)
Jun 17, 2022 457.81 468.69 452.27 463.54 1,360,745 +5.09(+1.11%)
Jun 16, 2022 469.81 474.01 455.85 458.44 1,248,448 -36.41(-7.36%)
Jun 15, 2022 489.02 501.58 483.76 494.85 859,400 +13.87(+2.88%)
Jun 14, 2022 483.55 488.28 474.40 480.99 985,870 -2.36(-0.49%)
Jun 13, 2022 487.72 492.08 481.43 483.35 1,424,428 -27.53(-5.39%)
Jun 10, 2022 521.03 524.09 508.63 510.87 948,838 -20.29(-3.82%)
Jun 09, 2022 547.81 552.93 531.10 531.16 672,611 -24.51(-4.41%)
Jun 08, 2022 561.71 565.97 550.86 555.67 618,507 -9.37(-1.66%)
Jun 07, 2022 553.01 566.03 551.46 565.04 489,147 +5.21(+0.93%)
Jun 06, 2022 567.59 571.36 557.62 559.84 493,429 +7.87(+1.43%)
Jun 03, 2022 555.40 558.03 549.26 551.96 542,227 -16.54(-2.91%)
Jun 02, 2022 552.72 569.27 551.15 568.50 683,362 +16.53(+2.99%)
Jun 01, 2022 565.47 567.73 545.45 551.97 553,764 -12.37(-2.19%)
May 31, 2022 572.47 572.68 560.97 564.34 839,725 -6.94(-1.22%)
May 27, 2022 560.76 571.75 560.24 571.28 861,899 +22.83(+4.16%)
May 26, 2022 531.15 550.82 530.12 548.46 953,375 +11.74(+2.19%)
May 25, 2022 530.46 540.41 526.87 536.72 861,779 +1.62(+0.30%)
May 24, 2022 544.05 545.99 531.38 535.10 1,108,350 -8.01(-1.48%)
May 23, 2022 537.85 546.25 534.40 543.11 997,359 +21.32(+4.09%)
May 20, 2022 530.21 531.14 503.51 521.79 1,228,722 +6.70(+1.30%)
May 19, 2022 512.91 525.91 511.49 515.09 924,513 -2.25(-0.44%)
May 18, 2022 535.83 541.37 515.95 517.35 1,059,631 -32.64(-5.93%)
May 17, 2022 545.40 551.70 537.47 549.98 914,685 +26.13(+4.99%)
May 16, 2022 522.19 529.76 517.05 523.86 773,976 -13.09(-2.44%)
May 13, 2022 529.35 539.86 527.05 536.95 966,882 +25.42(+4.97%)
May 12, 2022 504.03 518.08 498.98 511.53 1,161,185 +1.04(+0.20%)
May 11, 2022 520.26 532.90 509.68 510.49 1,330,258 -2.03(-0.40%)
May 10, 2022 518.23 519.41 501.71 512.52 1,258,051 +10.49(+2.09%)
May 09, 2022 519.22 524.69 499.78 502.03 1,750,833 -37.55(-6.96%)
May 06, 2022 543.64 550.03 533.75 539.58 1,240,397 -12.90(-2.33%)
May 05, 2022 570.25 572.45 546.52 552.47 1,257,865 -27.88(-4.80%)
May 04, 2022 567.07 581.93 552.95 580.35 1,136,257 +21.50(+3.85%)
May 03, 2022 554.88 563.51 551.35 558.85 842,688 +3.70(+0.67%)
May 02, 2022 543.14 555.56 538.09 555.14 1,178,798 +7.12(+1.30%)
Apr 29, 2022 560.36 572.46 546.76 548.03 1,260,445 -26.02(-4.53%)
Apr 28, 2022 558.90 578.83 548.84 574.05 1,560,220 +32.72(+6.04%)
Apr 27, 2022 536.67 551.53 528.81 541.33 2,064,448 -3.45(-0.63%)
Apr 26, 2022 568.81 571.08 544.27 544.78 1,873,878 -38.29(-6.57%)
Apr 25, 2022 576.18 583.63 567.37 583.07 2,134,161 -7.57(-1.28%)
Apr 22, 2022 597.91 603.53 590.51 590.64 1,124,805 -12.02(-2.00%)
Apr 21, 2022 627.05 630.70 600.49 602.67 967,500 -13.54(-2.20%)
Apr 20, 2022 632.59 634.33 611.43 616.21 1,911,533 +16.29(+2.72%)
Apr 19, 2022 580.85 601.83 579.36 599.92 1,265,720 +11.25(+1.91%)
Apr 18, 2022 580.38 596.72 579.14 588.67 593,389 +7.50(+1.29%)
Apr 14, 2022 597.36 599.30 579.36 581.18 837,540 -14.47(-2.43%)
Apr 13, 2022 584.62 599.98 579.77 595.65 961,067 +18.24(+3.16%)
Apr 12, 2022 595.95 605.12 575.47 577.41 1,097,768 -3.64(-0.63%)
Apr 11, 2022 590.09 593.58 580.46 581.05 883,919 -12.82(-2.16%)
Apr 08, 2022 604.07 605.03 592.97 593.87 865,112 -13.97(-2.30%)
Apr 07, 2022 607.09 614.45 595.67 607.84 733,449 -3.12(-0.51%)
Apr 06, 2022 608.61 621.46 600.16 610.96 1,142,219 -17.45(-2.78%)
Apr 05, 2022 655.20 656.30 627.75 628.41 1,287,312 -33.41(-5.05%)
Apr 04, 2022 653.71 662.51 651.28 661.82 752,291 +12.73(+1.96%)
Apr 01, 2022 656.43 658.28 643.35 649.09 760,643 -0.19(-0.03%)
Mar 31, 2022 665.38 669.86 648.86 649.28 803,238 -16.17(-2.43%)
Mar 30, 2022 680.46 683.13 661.13 665.45 1,061,363 -23.89(-3.47%)
Mar 29, 2022 690.18 694.67 678.19 689.34 1,107,013 +13.91(+2.06%)
Mar 28, 2022 661.12 675.60 657.13 675.43 706,987 +6.63(+0.99%)
Mar 25, 2022 671.18 671.46 653.53 668.80 797,625 -2.46(-0.37%)
Mar 24, 2022 647.60 671.27 644.68 671.26 1,210,398 +24.48(+3.78%)
Mar 23, 2022 650.13 660.41 645.08 646.78 1,027,638 -22.73(-3.39%)
Mar 22, 2022 668.79 678.61 666.17 669.51 1,143,088 +5.67(+0.85%)
Mar 21, 2022 659.28 664.31 650.32 663.84 1,330,100 +2.96(+0.45%)
Mar 18, 2022 631.11 664.32 629.32 660.88 1,738,381 +25.04(+3.94%)
Mar 17, 2022 625.17 638.07 621.62 635.84 879,202 +3.37(+0.53%)
Mar 16, 2022 604.09 632.82 599.92 632.46 1,867,122 +52.42(+9.04%)
Mar 15, 2022 575.39 581.49 567.56 580.04 1,586,885 +18.62(+3.32%)
Mar 14, 2022 582.81 584.71 561.19 561.42 1,668,055 -8.07(-1.42%)
Mar 11, 2022 596.86 597.83 568.55 569.49 842,515 -14.00(-2.40%)
Mar 10, 2022 582.80 591.56 579.53 583.49 756,383 -20.50(-3.39%)
Mar 09, 2022 592.14 609.49 578.39 603.99 1,638,973 +46.95(+8.43%)
Mar 08, 2022 558.05 576.91 543.17 557.04 1,483,032 -1.26(-0.23%)
Mar 07, 2022 600.15 603.28 557.73 558.30 1,677,641 -19.42(-3.36%)
Mar 04, 2022 586.84 592.40 565.39 577.73 2,083,946 -35.45(-5.78%)
Mar 03, 2022 633.82 635.45 609.68 613.18 1,047,921 -23.89(-3.75%)
Mar 02, 2022 624.65 640.03 620.28 637.07 1,065,179 +20.57(+3.34%)
Mar 01, 2022 641.78 646.53 610.06 616.50 1,128,075 -31.40(-4.85%)
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%)
Dec 01, 2021 789.87 809.43 780.03 781.55 1,235,839 +12.14(+1.58%)
Nov 30, 2021 784.54 798.42 765.17 769.41 1,176,966 -22.84(-2.88%)
Nov 29, 2021 772.81 792.95 767.93 792.25 1,450,603 +62.91(+8.63%)
Nov 26, 2021 764.99 773.70 729.35 729.35 808,890 -50.64(-6.49%)
Nov 24, 2021 760.17 781.05 755.73 779.99 1,282,550 -9.73(-1.23%)
Nov 23, 2021 789.00 796.48 784.54 789.72 1,227,518 -12.98(-1.62%)
Nov 22, 2021 831.13 835.66 801.69 802.70 913,712 -30.54(-3.67%)
Nov 19, 2021 842.65 843.33 830.61 833.24 800,872 -21.34(-2.50%)
Nov 18, 2021 852.92 854.64 850.74 854.57 890,697 +19.11(+2.29%)
Nov 17, 2021 835.21 843.76 833.65 835.46 564,968 +10.17(+1.23%)
Nov 16, 2021 827.75 838.52 823.58 825.29 709,809 -7.50(-0.90%)
Nov 15, 2021 831.13 837.54 829.17 832.80 656,293 +4.95(+0.60%)
Nov 12, 2021 816.55 831.13 811.78 827.85 546,516 +17.73(+2.19%)
Nov 11, 2021 810.00 815.61 806.05 810.12 428,047 +15.11(+1.90%)
Nov 10, 2021 806.45 795.01 757,394 -31.30(-3.79%)
Nov 09, 2021 828.22 831.58 818.49 826.32 696,073 +0.12(+0.01%)
Nov 08, 2021 831.62 833.02 824.32 826.20 749,112 +2.85(+0.35%)
Nov 05, 2021 828.43 830.78 818.14 823.35 756,430 -3.39(-0.41%)
Nov 04, 2021 808.42 829.33 806.44 826.74 1,088,791 +19.90(+2.47%)
Nov 03, 2021 795.55 808.36 787.85 806.85 582,432 +17.50(+2.22%)
Nov 02, 2021 789.64 794.86 788.64 789.35 518,320 +6.48(+0.83%)
Nov 01, 2021 782.35 783.40 772.23 782.87 591,773 -5.26(-0.67%)
Oct 29, 2021 782.66 789.67 780.25 788.13 602,089 -0.30(-0.04%)
Oct 28, 2021 789.34 796.90 786.04 788.43 708,477 +11.82(+1.52%)
Oct 27, 2021 773.77 794.02 772.93 776.62 978,944 +9.47(+1.23%)
Oct 26, 2021 772.16 767.14 764,459 +2.71(+0.35%)
Oct 25, 2021 775.35 778.74 763.05 764.44 810,364 -12.15(-1.56%)
Oct 22, 2021 773.89 772.03 776.59 1,335,429 +13.00(+1.70%)
Oct 21, 2021 741.26 763.59 740.62 763.59 1,116,766 +19.25(+2.59%)
Oct 20, 2021 758.43 761.24 735.16 744.33 1,953,967 -32.25(-4.15%)
Oct 19, 2021 764.19 777.22 762.36 776.58 986,023 +12.35(+1.62%)
Oct 18, 2021 750.52 764.33 749.46 764.23 1,043,868 -1.14(-0.15%)
Oct 15, 2021 757.19 765.60 752.22 765.37 904,949 +10.77(+1.43%)
Oct 14, 2021 746.17 754.94 742.37 754.60 1,414,340 +32.84(+4.55%)
Oct 13, 2021 720.53 726.64 717.47 721.76 1,207,103 +18.78(+2.67%)
Oct 12, 2021 711.66 711.66 700.41 702.98 895,183 +3.06(+0.44%)
Oct 11, 2021 700.78 713.43 699.66 699.91 723,975 -8.12(-1.15%)
Oct 08, 2021 726.55 726.92 707.13 708.04 1,072,302 -16.05(-2.22%)
Oct 07, 2021 722.72 730.73 719.63 724.09 1,306,483 +13.88(+1.96%)
Oct 06, 2021 703.30 712.34 697.12 710.20 1,003,092 -0.36(-0.05%)
Oct 05, 2021 702.97 720.02 700.62 710.56 1,237,968 +19.47(+2.82%)
Oct 04, 2021 706.71 707.93 687.45 691.09 1,715,007 -28.14(-3.91%)
Oct 01, 2021 722.32 722.32 706.20 719.23 1,217,459 -3.09(-0.43%)
Sep 30, 2021 731.29 739.11 719.69 722.32 1,114,756 -5.25(-0.72%)
Sep 29, 2021 761.10 762.29 726.31 727.58 2,285,312 -28.84(-3.81%)
Sep 28, 2021 770.64 775.01 749.54 756.42 2,464,698 -53.46(-6.60%)
Sep 27, 2021 817.61 822.06 807.69 809.88 1,097,002 -32.49(-3.86%)
Sep 24, 2021 840.96 846.77 838.78 842.37 526,755 -10.63(-1.25%)
Sep 23, 2021 850.68 861.67 850.55 853.00 767,522 +14.58(+1.74%)
Sep 22, 2021 825.90 845.12 823.60 838.42 690,192 +9.71(+1.17%)
Sep 21, 2021 833.82 836.12 818.78 828.71 933,894 +13.57(+1.66%)
Sep 20, 2021 813.34 819.75 804.44 815.15 1,157,495 -18.53(-2.22%)
Sep 17, 2021 848.46 848.66 826.46 833.67 1,722,988 -26.62(-3.09%)
Sep 16, 2021 850.44 862.70 848.79 860.30 837,018 -1.96(-0.23%)
Sep 15, 2021 859.99 862.92 852.67 862.26 824,968 +1.69(+0.20%)
Sep 14, 2021 856.91 868.66 852.90 860.57 1,008,998 +15.85(+1.88%)
Sep 13, 2021 842.76 845.66 834.83 844.72 656,180 +11.99(+1.44%)
Sep 10, 2021 844.43 848.71 831.30 832.73 1,173,428 +5.21(+0.63%)
Sep 09, 2021 829.44 836.50 826.16 827.52 662,150 -4.35(-0.52%)
Sep 08, 2021 831.50 833.72 824.05 831.87 737,513 -3.66(-0.44%)
Sep 07, 2021 838.95 842.43 831.65 835.54 805,560 +3.55(+0.43%)
Sep 03, 2021 822.69 836.71 822.69 831.98 720,215 -3.08(-0.37%)
Sep 02, 2021 826.22 835.81 823.02 835.06 770,448 +18.53(+2.27%)
Sep 01, 2021 813.19 824.82 811.22 816.53 600,347 +8.85(+1.10%)
Aug 31, 2021 818.09 818.46 802.03 807.68 597,463 -6.35(-0.78%)
Aug 30, 2021 814.37 817.35 811.29 814.03 507,406 +6.47(+0.80%)
Aug 27, 2021 789.46 809.36 789.00 807.57 679,741 +21.31(+2.71%)
Aug 26, 2021 783.66 791.00 779.68 786.25 464,224 +2.98(+0.38%)
Aug 25, 2021 783.81 788.61 780.50 783.28 485,870 +2.19(+0.28%)
Aug 24, 2021 781.56 783.12 777.18 781.09 476,468 -5.83(-0.74%)
Aug 23, 2021 770.83 787.77 770.38 786.91 746,545 +22.73(+2.97%)
Aug 20, 2021 761.18 766.80 754.33 764.19 523,702 +6.47(+0.85%)
Aug 19, 2021 738.68 760.14 738.04 757.72 530,134 +8.79(+1.17%)
Aug 18, 2021 752.59 761.47 748.53 748.93 466,893 -3.99(-0.53%)
Aug 17, 2021 757.96 759.54 746.95 752.92 498,803 -10.45(-1.37%)
Aug 16, 2021 763.85 766.89 756.00 763.37 440,132 -1.57(-0.21%)
Aug 13, 2021 755.42 765.55 752.90 764.94 469,056 +7.65(+1.01%)
Aug 12, 2021 764.69 764.69 754.90 757.29 788,672 -7.90(-1.03%)
Aug 11, 2021 767.06 769.19 757.63 765.20 434,775 -0.07(-0.01%)
Aug 10, 2021 771.37 772.78 759.97 765.26 608,086 +0.59(+0.08%)
Aug 09, 2021 766.16 768.13 761.68 764.67 492,103 +5.24(+0.69%)
Aug 06, 2021 760.62 763.23 756.16 759.44 574,470 -11.12(-1.44%)
Aug 05, 2021 780.99 781.12 766.26 770.56 746,421 -0.71(-0.09%)
Aug 04, 2021 767.90 774.26 763.82 771.26 649,533 +15.46(+2.05%)
Aug 03, 2021 747.07 756.69 744.15 755.80 550,242 +9.58(+1.28%)
Aug 02, 2021 747.35 752.22 745.02 746.22 515,592 +2.82(+0.38%)
Jul 30, 2021 737.61 745.30 733.75 743.40 503,504 +1.00(+0.13%)
Jul 29, 2021 738.45 744.51 736.72 742.40 652,725 +5.67(+0.77%)
Jul 28, 2021 727.17 737.87 722.71 736.73 739,267 +13.83(+1.91%)
Jul 27, 2021 728.30 729.25 710.74 722.90 909,009 -8.23(-1.13%)
Jul 26, 2021 735.12 735.89 725.60 731.13 713,604 +5.77(+0.80%)
Jul 23, 2021 725.03 733.74 720.47 725.37 1,103,766 +17.66(+2.50%)
Jul 22, 2021 710.69 717.53 702.15 707.70 975,869 +8.65(+1.24%)
Jul 21, 2021 684.44 699.14 679.36 699.05 1,325,231 +35.83(+5.40%)
Jul 20, 2021 656.25 667.70 652.45 663.23 830,647 +0.05(+0.01%)
Jul 19, 2021 652.39 663.49 651.15 663.18 881,647 -3.32(-0.50%)
Jul 16, 2021 681.48 685.47 665.96 666.49 596,765 -16.02(-2.35%)
Jul 15, 2021 690.88 691.56 675.63 682.51 752,271 -12.19(-1.75%)
Jul 14, 2021 698.06 701.00 691.18 694.70 878,862 +9.78(+1.43%)
Jul 13, 2021 684.75 689.03 682.18 684.91 651,896 -1.35(-0.20%)
Jul 12, 2021 678.69 686.94 677.89 686.26 638,092 +15.95(+2.38%)
Jul 09, 2021 663.15 671.90 658.26 670.31 601,994 +17.14(+2.62%)
Jul 08, 2021 651.00 655.03 644.59 653.18 875,788 -15.99(-2.39%)
Jul 07, 2021 672.91 674.54 663.54 669.17 456,903 +4.18(+0.63%)
Jul 06, 2021 668.45 672.44 656.10 664.99 813,117 -1.62(-0.24%)
Jul 02, 2021 667.53 668.87 662.89 666.61 463,887 +7.98(+1.21%)
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.