Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

966.16 -7.85 (-0.81%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 681.92 683.13 675.20 682.57 754,969 -3.84(-0.56%)
Nov 29, 2023 685.31 691.90 683.47 686.41 796,565 +11.60(+1.72%)
Nov 28, 2023 678.81 681.66 671.47 674.81 645,514 -12.37(-1.80%)
Nov 27, 2023 686.46 689.10 683.85 687.18 546,428 -2.79(-0.41%)
Nov 24, 2023 688.87 690.83 686.70 689.97 352,742 +6.37(+0.93%)
Nov 22, 2023 688.27 692.84 682.72 683.60 524,053 +0.38(+0.06%)
Nov 21, 2023 692.66 693.37 678.73 683.23 706,333 -9.87(-1.42%)
Nov 20, 2023 684.12 695.75 684.12 693.10 675,904 +8.20(+1.20%)
Nov 17, 2023 679.87 686.39 678.01 684.89 628,786 +5.21(+0.77%)
Nov 16, 2023 675.53 683.38 673.82 679.68 855,219 +2.87(+0.42%)
Nov 15, 2023 679.09 681.01 673.83 676.82 920,084 +2.59(+0.38%)
Nov 14, 2023 673.47 677.30 668.33 674.23 1,168,567 +20.77(+3.18%)
Nov 13, 2023 653.00 656.60 647.14 653.46 641,947 -6.67(-1.01%)
Nov 10, 2023 643.33 662.06 639.67 660.12 1,249,188 +26.97(+4.26%)
Nov 09, 2023 645.26 648.25 632.74 633.15 1,223,334 -5.02(-0.79%)
Nov 08, 2023 638.43 641.54 636.04 638.17 727,965 +2.97(+0.47%)
Nov 07, 2023 632.71 640.27 632.42 635.20 529,930 -1.13(-0.18%)
Nov 06, 2023 635.77 637.68 630.07 636.33 652,221 -4.96(-0.77%)
Nov 03, 2023 641.98 645.87 637.78 641.29 908,609 +11.00(+1.75%)
Nov 02, 2023 635.86 636.38 626.00 630.29 1,529,848 +23.08(+3.80%)
Nov 01, 2023 598.62 607.74 595.74 607.21 1,014,201 +10.97(+1.84%)
Oct 31, 2023 597.07 599.54 591.01 596.24 1,024,723 +9.89(+1.69%)
Oct 30, 2023 590.22 591.90 579.98 586.35 752,532 -1.12(-0.19%)
Oct 27, 2023 592.31 593.41 584.81 587.47 823,020 +1.79(+0.31%)
Oct 26, 2023 590.55 596.43 583.05 585.67 1,115,140 +4.84(+0.83%)
Oct 25, 2023 594.88 595.62 579.07 580.83 1,328,071 -17.34(-2.90%)
Oct 24, 2023 588.08 600.17 587.09 598.17 1,339,512 +12.90(+2.20%)
Oct 23, 2023 575.13 590.96 571.39 585.26 908,464 +7.66(+1.33%)
Oct 20, 2023 586.42 589.75 575.82 577.61 1,039,589 -7.60(-1.30%)
Oct 19, 2023 597.86 601.94 582.35 585.21 1,481,706 +4.46(+0.77%)
Oct 18, 2023 579.28 589.25 571.39 580.74 2,411,579 -25.27(-4.17%)
Oct 17, 2023 588.35 607.73 584.42 606.01 1,541,642 +4.81(+0.80%)
Oct 16, 2023 598.46 603.45 595.43 601.21 1,178,575 +4.03(+0.68%)
Oct 13, 2023 608.71 609.57 594.77 597.17 1,103,334 -16.94(-2.76%)
Oct 12, 2023 607.02 621.51 607.02 614.11 1,624,872 +10.52(+1.74%)
Oct 11, 2023 598.77 603.59 595.43 603.59 985,752 +4.02(+0.67%)
Oct 10, 2023 597.60 604.19 595.78 599.56 1,091,429 +10.73(+1.82%)
Oct 09, 2023 585.12 589.17 579.91 588.83 741,447 -5.96(-1.00%)
Oct 06, 2023 581.28 597.91 575.12 594.79 1,046,733 +15.60(+2.69%)
Oct 05, 2023 581.19 584.08 572.93 579.19 868,936 -9.13(-1.55%)
Oct 04, 2023 581.66 589.30 577.96 588.32 1,331,266 +20.17(+3.55%)
Oct 03, 2023 572.48 577.19 565.13 568.15 1,113,776 -11.53(-1.99%)
Oct 02, 2023 580.85 585.10 573.87 579.68 814,849 -6.45(-1.10%)
Sep 29, 2023 597.85 598.27 584.24 586.13 1,021,887 +7.98(+1.38%)
Sep 28, 2023 563.80 585.77 561.57 578.15 1,117,049 +6.09(+1.07%)
Sep 27, 2023 575.52 579.68 561.86 572.06 1,484,228 +1.81(+0.32%)
Sep 26, 2023 573.92 576.28 565.48 570.25 1,477,004 -13.36(-2.29%)
Sep 25, 2023 581.12 583.72 579.19 583.61 609,893 -0.97(-0.17%)
Sep 22, 2023 591.33 592.22 583.53 584.58 841,152 +4.96(+0.86%)
Sep 21, 2023 584.47 588.44 579.62 579.62 1,319,711 -7.73(-1.32%)
Sep 20, 2023 593.06 598.25 587.22 587.35 1,099,607 -3.87(-0.66%)
Sep 19, 2023 593.48 595.58 586.59 591.22 897,361 -3.94(-0.66%)
Sep 18, 2023 585.65 595.79 585.48 595.16 1,076,171 +1.07(+0.18%)
Sep 15, 2023 600.03 602.63 591.47 594.10 2,853,660 -25.13(-4.06%)
Sep 14, 2023 618.14 622.12 612.72 619.23 1,242,188 +4.83(+0.79%)
Sep 13, 2023 611.73 617.30 611.17 614.40 1,081,485 -1.74(-0.28%)
Sep 12, 2023 608.38 620.31 607.58 616.14 1,372,470 -8.87(-1.42%)
Sep 11, 2023 628.12 628.82 615.72 625.01 1,070,858 -0.15(-0.02%)
Sep 08, 2023 625.67 630.30 622.53 625.16 877,272 -9.89(-1.56%)
Sep 07, 2023 634.89 636.92 626.16 635.05 1,241,135 -28.13(-4.24%)
Sep 06, 2023 663.29 666.91 654.25 663.18 874,487 +2.47(+0.37%)
Sep 05, 2023 662.27 664.56 658.33 660.71 594,724 +1.04(+0.16%)
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.