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

Asml Hld NV Ord Shs (OP: ASMLF )

923.00 -14.25 (-1.52%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
May 28, 2021 670.49 685.07 670.49 673.89 273 +11.89(+1.80%)
May 27, 2021 662.07 670.42 659.49 662.00 790 -7.92(-1.18%)
May 26, 2021 668.95 678.52 657.21 669.92 653 +8.34(+1.26%)
May 25, 2021 669.35 689.81 637.08 661.58 388 +11.85(+1.82%)
May 24, 2021 654.73 664.92 630.00 649.73 145 +17.23(+2.72%)
May 21, 2021 647.59 647.59 632.50 632.50 474 -5.17(-0.81%)
May 20, 2021 634.25 660.71 615.08 637.67 257 +22.12(+3.59%)
May 19, 2021 612.47 641.40 610.09 615.55 490 -21.37(-3.36%)
May 18, 2021 636.86 658.60 618.88 636.92 257 +7.43(+1.18%)
May 17, 2021 634.06 640.28 621.73 629.49 458 -21.43(-3.29%)
May 14, 2021 632.03 651.00 628.00 650.92 325 +35.92(+5.84%)
May 13, 2021 624.70 625.00 605.04 615.00 252 +10.00(+1.65%)
May 12, 2021 618.24 618.24 599.08 605.00 784 -29.92(-4.71%)
May 11, 2021 648.00 648.00 591.08 634.92 474 -10.00(-1.55%)
May 10, 2021 652.02 652.10 625.10 644.92 199 -19.00(-2.86%)
May 07, 2021 650.30 669.32 629.15 663.92 343 +18.58(+2.88%)
May 06, 2021 639.90 653.25 627.25 645.34 520 +9.66(+1.52%)
May 05, 2021 643.53 659.42 635.61 635.68 50,161 -0.99(-0.16%)
May 04, 2021 636.53 650.00 599.98 636.67 25,939 -13.33(-2.05%)
May 03, 2021 656.65 660.89 634.60 650.00 593 -4.37(-0.67%)
Apr 30, 2021 655.85 660.17 644.00 654.37 300 -10.38(-1.56%)
Apr 29, 2021 667.11 667.11 653.08 664.75 561 -9.17(-1.36%)
Apr 28, 2021 666.16 673.92 663.50 673.92 376 +12.84(+1.94%)
Apr 27, 2021 670.23 674.92 661.08 661.08 431 -10.42(-1.55%)
Apr 26, 2021 665.52 677.32 665.52 671.50 344 +8.49(+1.28%)
Apr 23, 2021 657.71 673.40 657.71 663.01 300 +13.09(+2.01%)
Apr 22, 2021 665.23 665.23 643.08 649.92 526 -5.08(-0.78%)
Apr 21, 2021 641.92 659.25 634.08 655.00 625 +34.68(+5.59%)
Apr 20, 2021 627.95 627.95 610.16 620.32 802 -13.38(-2.11%)
Apr 19, 2021 638.03 639.23 619.95 633.70 427 -16.22(-2.50%)
Apr 16, 2021 639.16 651.92 635.08 649.92 400 +7.00(+1.09%)
Apr 15, 2021 634.38 643.00 625.08 642.92 55,894 +6.00(+0.94%)
Apr 14, 2021 637.23 641.50 635.00 636.92 5,923 +9.92(+1.58%)
Apr 13, 2021 633.78 640.37 611.88 627.00 890 -4.00(-0.63%)
Apr 12, 2021 648.35 648.35 609.03 631.00 3,834 -2.42(-0.38%)
Apr 09, 2021 635.61 649.27 610.03 633.42 700 -6.50(-1.02%)
Apr 08, 2021 636.34 640.92 629.00 639.92 642 +9.50(+1.51%)
Apr 07, 2021 628.60 630.50 602.98 630.42 1,218 +17.90(+2.92%)
Apr 06, 2021 635.37 636.92 612.52 612.52 1,109 -36.51(-5.63%)
Apr 05, 2021 656.00 656.00 635.49 649.03 270 +13.23(+2.08%)
Apr 01, 2021 627.54 636.00 618.08 635.80 800 +14.68(+2.36%)
Mar 31, 2021 621.20 621.20 582.93 621.12 1,059 +25.11(+4.21%)
Mar 30, 2021 603.00 611.92 590.58 596.01 655 -18.91(-3.08%)
Mar 29, 2021 621.00 621.00 598.08 614.92 542 -5.63(-0.91%)
Mar 26, 2021 578.55 620.55 578.55 620.55 700 +35.55(+6.08%)
Mar 25, 2021 572.18 587.00 569.08 585.00 889 +10.92(+1.90%)
Mar 24, 2021 603.55 603.55 565.98 574.08 584 +3.16(+0.55%)
Mar 23, 2021 567.86 571.42 557.53 570.92 11,589 -10.00(-1.72%)
Mar 22, 2021 567.12 582.80 552.36 580.92 629 +36.84(+6.77%)
Mar 19, 2021 543.66 561.00 543.08 544.08 1,100 -8.84(-1.60%)
Mar 18, 2021 545.74 559.92 532.76 552.92 893 -18.49(-3.24%)
Mar 17, 2021 550.74 571.41 543.08 571.41 3,483 +11.49(+2.05%)
Mar 16, 2021 544.04 560.00 543.00 559.92 12,790 +24.92(+4.66%)
Mar 15, 2021 539.68 546.92 535.00 535.00 542 -6.96(-1.28%)
Mar 12, 2021 535.35 548.94 506.00 541.96 600 +0.96(+0.18%)
Mar 11, 2021 548.00 555.71 541.00 541.00 615 +6.17(+1.15%)
Mar 10, 2021 541.85 541.85 516.93 534.83 4,524 -8.09(-1.49%)
Mar 09, 2021 527.99 542.92 527.99 542.92 356 +28.75(+5.59%)
Mar 08, 2021 524.68 529.00 495.90 514.17 691 -15.83(-2.99%)
Mar 05, 2021 519.25 530.00 504.08 530.00 600 +11.76(+2.27%)
Mar 04, 2021 526.12 536.21 504.57 518.24 1,065 -23.84(-4.40%)
Mar 03, 2021 564.64 565.00 542.08 542.08 3,204 -17.55(-3.14%)
Mar 02, 2021 573.86 573.96 559.63 559.63 7,717 -27.37(-4.66%)
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.