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 (%)
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.