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 (%)
Dec 31, 2018 147.14 148.07 145.17 146.75 378,061 +0.50(+0.34%)
Dec 28, 2018 148.56 148.70 145.93 146.25 717,415 +0.66(+0.45%)
Dec 27, 2018 141.29 145.60 141.04 145.59 769,694 +1.39(+0.96%)
Dec 26, 2018 138.13 144.28 136.26 144.20 672,839 +7.46(+5.45%)
Dec 24, 2018 140.63 141.91 136.55 136.74 340,944 -3.24(-2.32%)
Dec 21, 2018 143.11 143.89 139.56 139.98 1,914,911 -3.99(-2.77%)
Dec 20, 2018 147.30 147.82 143.04 143.97 2,883,862 -1.13(-0.78%)
Dec 19, 2018 150.83 153.69 144.59 145.10 1,676,248 -8.20(-5.35%)
Dec 18, 2018 153.87 155.34 152.54 153.31 753,166 +1.87(+1.23%)
Dec 17, 2018 151.82 154.84 150.52 151.44 728,000 -0.41(-0.27%)
Dec 14, 2018 153.15 154.82 151.65 151.85 734,383 -2.89(-1.87%)
Dec 13, 2018 155.61 156.16 154.37 154.73 740,399 -1.06(-0.68%)
Dec 12, 2018 156.86 157.80 155.34 155.80 973,219 +3.54(+2.32%)
Dec 11, 2018 154.48 155.45 151.31 152.26 1,564,787 +0.06(+0.04%)
Dec 10, 2018 152.31 153.78 149.75 152.20 971,207 +1.77(+1.18%)
Dec 07, 2018 155.45 156.46 149.84 150.43 1,497,506 -6.43(-4.10%)
Dec 06, 2018 155.15 157.00 153.01 156.86 1,163,653 -3.10(-1.94%)
Dec 04, 2018 165.58 166.25 159.72 159.97 1,723,600 -7.56(-4.51%)
Dec 03, 2018 163.94 168.04 163.26 167.53 2,559,252 +5.95(+3.68%)
Nov 30, 2018 159.32 161.67 158.76 161.58 1,443,209 -0.16(-0.10%)
Nov 29, 2018 162.69 163.37 161.21 161.74 1,145,051 -2.63(-1.60%)
Nov 28, 2018 160.57 164.47 158.18 164.37 650,346 +6.51(+4.12%)
Nov 27, 2018 157.22 158.58 156.18 157.86 577,191 -0.02(-0.01%)
Nov 26, 2018 155.72 158.10 154.92 157.88 1,120,768 +3.56(+2.30%)
Nov 23, 2018 152.87 155.15 152.87 154.33 787,619 -0.24(-0.15%)
Nov 21, 2018 154.56 154.56 154.56 0 +2.43(+1.60%)
Nov 20, 2018 148.08 153.79 147.65 152.13 2,254,106 -2.13(-1.38%)
Nov 19, 2018 158.65 158.93 154.07 154.26 1,564,846 -5.09(-3.20%)
Nov 16, 2018 160.39 161.28 158.31 159.35 3,284,099 -7.35(-4.41%)
Nov 15, 2018 159.79 166.72 159.32 166.71 2,150,019 +3.83(+2.35%)
Nov 14, 2018 163.69 164.62 162.22 162.88 1,237,310 +1.73(+1.08%)
Nov 13, 2018 160.14 163.78 159.82 161.14 1,519,809 +1.78(+1.12%)
Nov 12, 2018 160.43 160.57 157.52 159.36 3,062,909 -6.13(-3.70%)
Nov 09, 2018 162.71 165.83 161.96 165.49 1,853,722 +0.48(+0.29%)
Nov 08, 2018 165.33 167.25 164.26 165.01 2,005,799 -2.29(-1.37%)
Nov 07, 2018 168.09 168.34 166.05 167.30 1,102,290 -0.01(-0.01%)
Nov 06, 2018 164.37 167.54 164.12 167.31 1,584,155 +4.31(+2.64%)
Nov 05, 2018 162.65 163.60 160.03 163.00 601,686 -2.01(-1.22%)
Nov 02, 2018 167.91 168.49 162.96 165.01 1,005,654 -0.69(-0.42%)
Nov 01, 2018 161.28 166.02 159.97 165.70 1,434,617 +3.17(+1.95%)
Oct 31, 2018 161.21 163.22 160.29 162.53 775,654 +3.41(+2.15%)
Oct 30, 2018 156.63 159.75 156.21 159.12 1,386,590 +5.06(+3.29%)
Oct 29, 2018 158.91 160.02 151.23 154.05 790,552 -2.68(-1.71%)
Oct 26, 2018 155.02 159.51 153.01 156.73 928,875 -2.67(-1.67%)
Oct 25, 2018 155.73 160.58 154.35 159.40 1,132,327 +10.26(+6.88%)
Oct 24, 2018 157.76 158.14 148.94 149.14 2,060,213 -13.95(-8.55%)
Oct 23, 2018 157.97 164.47 157.72 163.09 1,337,020 -3.19(-1.92%)
Oct 22, 2018 166.40 166.92 164.32 166.27 549,972 +0.54(+0.32%)
Oct 19, 2018 166.14 168.07 163.80 165.74 785,180 -0.64(-0.39%)
Oct 18, 2018 171.98 172.37 165.82 166.38 898,922 -8.08(-4.63%)
Oct 17, 2018 176.88 178.46 172.85 174.46 1,812,881 +3.10(+1.81%)
Oct 16, 2018 168.21 171.85 167.64 171.36 873,257 +7.89(+4.83%)
Oct 15, 2018 163.53 165.13 162.97 163.46 713,261 -0.88(-0.53%)
Oct 12, 2018 165.45 166.28 161.58 164.34 960,796 +2.36(+1.46%)
Oct 11, 2018 166.05 169.90 159.92 161.98 1,765,930 -0.13(-0.08%)
Oct 10, 2018 164.65 166.45 162.05 162.12 1,607,593 -10.40(-6.03%)
Oct 09, 2018 170.38 173.47 170.10 172.52 632,089 +1.20(+0.70%)
Oct 08, 2018 170.68 172.45 169.44 171.32 640,372 -1.99(-1.15%)
Oct 05, 2018 175.30 176.32 171.23 173.31 732,898 -3.46(-1.96%)
Oct 04, 2018 180.05 180.18 174.35 176.77 647,308 -4.10(-2.27%)
Oct 03, 2018 180.35 181.37 179.11 180.87 876,592 +1.56(+0.87%)
Oct 02, 2018 177.53 181.37 177.53 179.31 446,506 +0.08(+0.04%)
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.