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 )

796.97 -31.19 (-3.77%)
Streaming Delayed Price Updated: 2:44 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 (%)
Dec 31, 2020 471.50 471.50 471.50 395,044 -2.12(-0.45%)
Dec 30, 2020 471.89 476.27 471.77 473.61 395,044 +5.70(+1.22%)
Dec 29, 2020 473.17 473.17 466.46 467.91 390,129 +3.64(+0.78%)
Dec 28, 2020 470.94 472.46 462.52 464.27 464,760 -2.75(-0.59%)
Dec 24, 2020 463.02 468.48 461.21 467.02 281,255 +8.19(+1.78%)
Dec 23, 2020 463.01 464.41 458.43 458.83 402,595 -1.51(-0.33%)
Dec 22, 2020 457.73 462.70 457.22 460.34 446,155 +3.79(+0.83%)
Dec 21, 2020 444.95 456.57 444.20 456.55 644,212 -4.81(-1.04%)
Dec 18, 2020 462.57 463.50 458.54 461.37 755,841 -0.06(-0.01%)
Dec 17, 2020 462.81 465.31 460.18 461.42 493,695 +5.58(+1.22%)
Dec 16, 2020 452.42 456.53 449.54 455.85 542,963 +2.16(+0.48%)
Dec 15, 2020 449.06 454.00 446.53 453.69 662,046 +15.77(+3.60%)
Dec 14, 2020 437.29 441.62 437.13 437.92 564,871 +0.35(+0.08%)
Dec 11, 2020 438.71 441.94 436.81 437.57 529,616 -5.00(-1.13%)
Dec 10, 2020 436.13 443.62 434.18 442.57 557,881 +4.75(+1.08%)
Dec 09, 2020 448.37 450.46 435.53 437.83 898,766 -15.16(-3.35%)
Dec 08, 2020 450.42 455.19 449.48 452.98 764,200 -1.12(-0.25%)
Dec 07, 2020 449.11 455.34 448.66 454.11 653,280 +5.16(+1.15%)
Dec 04, 2020 438.90 449.05 438.39 448.94 683,536 +11.11(+2.54%)
Dec 03, 2020 441.81 443.94 437.26 437.83 701,275 +1.84(+0.42%)
Dec 02, 2020 432.29 437.07 429.48 436.00 1,086,808 +1.70(+0.39%)
Dec 01, 2020 432.23 436.70 429.69 434.30 708,637 +11.13(+2.63%)
Nov 30, 2020 425.89 426.61 419.25 423.17 526,038 -0.04(-0.01%)
Nov 27, 2020 415.05 424.13 414.52 423.21 447,277 +13.81(+3.37%)
Nov 25, 2020 409.18 410.55 406.75 409.39 318,700 -0.76(-0.19%)
Nov 24, 2020 411.27 413.39 408.95 410.16 639,446 -2.78(-0.67%)
Nov 23, 2020 413.75 415.35 407.92 412.94 619,473 +3.44(+0.84%)
Nov 20, 2020 409.94 414.15 409.43 409.50 500,653 +0.22(+0.05%)
Nov 19, 2020 403.43 409.30 403.00 409.28 945,527 -0.44(-0.11%)
Nov 18, 2020 410.01 413.14 407.02 409.71 562,353 -2.58(-0.63%)
Nov 17, 2020 410.79 413.23 408.20 412.29 542,616 -0.03(-0.01%)
Nov 16, 2020 405.98 412.46 405.67 412.32 566,104 +6.69(+1.65%)
Nov 13, 2020 405.61 407.36 402.53 405.63 602,749 +6.64(+1.66%)
Nov 12, 2020 405.06 407.17 398.31 398.99 828,332 -5.15(-1.27%)
Nov 11, 2020 393.85 404.71 393.73 404.14 965,393 +18.13(+4.70%)
Nov 10, 2020 395.51 396.47 384.74 386.02 1,368,636 -6.80(-1.73%)
Nov 09, 2020 403.17 406.66 392.81 392.81 1,317,543 +0.09(+0.02%)
Nov 06, 2020 388.73 393.94 384.94 392.73 735,463 +7.78(+2.02%)
Nov 05, 2020 383.99 386.38 380.37 384.94 1,153,871 +14.69(+3.97%)
Nov 04, 2020 361.23 372.15 359.94 370.26 2,535,831 +10.58(+2.94%)
Nov 03, 2020 356.20 363.87 355.62 359.68 841,528 +6.62(+1.88%)
Nov 02, 2020 352.36 356.07 349.69 353.06 923,901 +5.22(+1.50%)
Oct 30, 2020 350.35 352.29 345.73 347.85 852,647 -9.29(-2.60%)
Oct 29, 2020 349.90 359.97 348.82 357.14 839,904 +7.70(+2.20%)
Oct 28, 2020 346.17 351.56 344.16 349.43 989,667 -3.38(-0.96%)
Oct 27, 2020 354.78 356.83 350.98 352.81 1,005,903 -1.08(-0.30%)
Oct 26, 2020 357.80 361.01 350.53 353.89 935,025 -10.66(-2.92%)
Oct 23, 2020 364.82 365.52 360.30 364.55 485,461 +2.95(+0.81%)
Oct 22, 2020 367.00 367.95 361.51 361.61 637,395 -7.22(-1.96%)
Oct 21, 2020 371.38 374.89 368.81 368.83 373,043 -1.89(-0.51%)
Oct 20, 2020 372.51 374.87 370.04 370.72 370,851 -0.34(-0.09%)
Oct 19, 2020 377.68 377.76 369.59 371.05 407,874 -1.53(-0.41%)
Oct 16, 2020 376.30 377.86 371.59 372.58 617,445 +0.32(+0.09%)
Oct 15, 2020 369.60 373.57 366.63 372.27 816,445 -11.04(-2.88%)
Oct 14, 2020 387.74 390.98 380.87 383.30 991,633 -6.86(-1.76%)
Oct 13, 2020 386.65 393.97 383.54 390.16 1,066,933 +5.88(+1.53%)
Oct 12, 2020 380.80 386.16 380.80 384.28 872,663 +9.68(+2.58%)
Oct 09, 2020 371.53 375.55 371.50 374.60 560,124 +7.80(+2.13%)
Oct 08, 2020 362.83 366.86 362.51 366.80 713,276 +4.90(+1.35%)
Oct 07, 2020 360.58 362.60 357.88 361.90 572,096 +5.48(+1.54%)
Oct 06, 2020 360.36 363.42 354.92 356.42 713,058 -11.56(-3.14%)
Oct 05, 2020 361.27 368.25 361.04 367.97 675,039 +11.66(+3.27%)
Oct 02, 2020 358.62 361.82 356.31 356.31 738,836 -11.57(-3.14%)
Oct 01, 2020 361.64 368.49 360.57 367.88 925,759 +12.27(+3.45%)
Sep 30, 2020 355.13 359.44 353.90 355.61 901,302 -4.55(-1.26%)
Sep 29, 2020 356.38 361.97 355.90 360.16 632,167 +2.83(+0.79%)
Sep 28, 2020 352.36 357.75 350.87 357.33 853,523 +10.19(+2.93%)
Sep 25, 2020 339.77 347.75 338.10 347.14 752,024 +0.31(+0.09%)
Sep 24, 2020 341.53 350.14 340.59 346.83 797,990 +2.50(+0.73%)
Sep 23, 2020 351.70 353.02 343.71 344.33 737,191 -6.82(-1.94%)
Sep 22, 2020 350.52 351.59 345.46 351.15 1,008,565 +1.95(+0.56%)
Sep 21, 2020 342.16 349.57 339.52 349.20 683,307 -3.58(-1.02%)
Sep 18, 2020 356.59 357.19 346.61 352.79 947,143 -0.38(-0.11%)
Sep 17, 2020 342.36 354.03 342.00 353.17 935,624 +4.20(+1.20%)
Sep 16, 2020 358.24 359.18 348.95 348.97 1,011,310 -7.58(-2.13%)
Sep 15, 2020 360.69 360.89 355.44 356.55 744,756 +2.22(+0.63%)
Sep 14, 2020 356.09 356.29 351.84 354.33 598,135 +8.39(+2.42%)
Sep 11, 2020 350.52 353.57 344.36 345.94 704,672 +2.15(+0.62%)
Sep 10, 2020 350.79 353.24 341.89 343.79 704,681 -2.28(-0.66%)
Sep 09, 2020 344.73 348.16 340.43 346.07 879,631 +11.58(+3.46%)
Sep 08, 2020 332.59 340.31 330.55 334.50 1,600,432 -19.33(-5.46%)
Sep 04, 2020 351.98 357.27 339.80 353.83 1,252,750 -8.42(-2.32%)
Sep 03, 2020 374.70 374.91 356.39 362.24 1,307,454 -21.50(-5.60%)
Sep 02, 2020 381.02 386.31 376.04 383.75 939,038 +11.16(+3.00%)
Sep 01, 2020 369.90 372.58 368.18 372.58 659,378 +12.25(+3.40%)
Aug 31, 2020 362.01 364.44 359.50 360.34 553,763 -5.09(-1.39%)
Aug 28, 2020 362.20 365.83 360.93 365.43 509,033 +3.13(+0.86%)
Aug 27, 2020 372.41 372.49 359.43 362.30 660,604 -9.34(-2.51%)
Aug 26, 2020 366.03 372.36 366.02 371.64 433,655 +4.90(+1.34%)
Aug 25, 2020 365.27 366.74 362.35 366.74 393,070 +2.74(+0.75%)
Aug 24, 2020 366.18 366.71 360.67 364.00 613,409 +5.65(+1.58%)
Aug 21, 2020 352.60 358.36 352.01 358.35 628,659 -0.05(-0.01%)
Aug 20, 2020 355.87 359.56 354.75 358.40 517,420 -2.67(-0.74%)
Aug 19, 2020 366.32 366.35 360.12 361.07 368,030 -2.19(-0.60%)
Aug 18, 2020 369.42 369.77 363.03 363.26 484,707 -1.24(-0.34%)
Aug 17, 2020 362.72 366.42 362.33 364.50 444,909 +7.13(+2.00%)
Aug 14, 2020 357.35 360.30 355.99 357.37 564,797 -3.52(-0.98%)
Aug 13, 2020 362.65 364.15 359.20 360.89 488,757 -0.05(-0.01%)
Aug 12, 2020 353.03 362.12 352.11 360.94 587,176 +13.00(+3.74%)
Aug 11, 2020 352.50 355.70 347.32 347.94 650,935 -3.95(-1.12%)
Aug 10, 2020 351.26 353.21 346.24 351.89 569,033 -0.64(-0.18%)
Aug 07, 2020 357.02 357.44 348.92 352.53 594,495 -3.04(-0.86%)
Aug 06, 2020 354.43 355.89 350.70 355.57 417,588 +0.69(+0.20%)
Aug 05, 2020 357.28 359.40 353.14 354.88 614,118 -1.75(-0.49%)
Aug 04, 2020 354.80 358.11 354.58 356.63 865,331 +3.58(+1.01%)
Aug 03, 2020 347.66 353.57 346.51 353.05 895,561 +12.41(+3.64%)
Jul 31, 2020 348.56 348.76 337.77 340.63 991,795 -8.68(-2.48%)
Jul 30, 2020 342.68 349.40 341.73 349.31 1,049,373 -1.82(-0.52%)
Jul 29, 2020 351.50 352.61 348.31 351.13 1,501,961 -11.31(-3.12%)
Jul 28, 2020 367.01 367.62 362.27 362.44 520,240 -5.22(-1.42%)
Jul 27, 2020 364.00 369.59 362.34 367.65 1,121,683 +13.58(+3.83%)
Jul 24, 2020 357.28 361.28 353.20 354.08 1,691,379 -15.94(-4.31%)
Jul 23, 2020 375.62 379.62 367.76 370.01 1,028,646 -8.06(-2.13%)
Jul 22, 2020 378.09 379.95 375.33 378.07 737,619 +8.45(+2.29%)
Jul 21, 2020 377.63 377.78 368.97 369.62 856,402 -7.38(-1.96%)
Jul 20, 2020 369.71 377.95 367.94 377.00 1,009,801 +7.60(+2.06%)
Jul 17, 2020 371.17 372.73 366.05 369.40 1,088,888 -1.57(-0.42%)
Jul 16, 2020 360.26 379.29 359.03 370.97 2,326,220 +9.43(+2.61%)
Jul 15, 2020 372.85 373.35 358.73 361.54 1,702,843 -20.61(-5.39%)
Jul 14, 2020 372.32 382.84 371.15 382.15 913,360 +7.91(+2.11%)
Jul 13, 2020 383.14 387.95 373.52 374.24 1,125,280 -6.96(-1.83%)
Jul 10, 2020 384.31 384.42 377.45 381.20 692,834 +1.27(+0.33%)
Jul 09, 2020 380.82 381.04 371.81 379.93 668,960 +1.54(+0.41%)
Jul 08, 2020 374.44 378.39 372.57 378.39 622,319 +10.51(+2.86%)
Jul 07, 2020 371.14 374.23 367.74 367.89 426,674 -3.31(-0.89%)
Jul 06, 2020 371.99 375.08 369.31 371.20 781,956 +11.79(+3.28%)
Jul 02, 2020 359.74 361.97 358.63 359.41 466,562 +5.42(+1.53%)
Jul 01, 2020 354.41 356.49 351.75 353.99 536,538 -0.42(-0.12%)
Jun 30, 2020 348.82 355.26 348.79 354.41 704,700 +3.10(+0.88%)
Jun 29, 2020 349.50 351.59 344.86 351.31 636,152 +2.94(+0.84%)
Jun 26, 2020 353.83 354.58 347.64 348.38 512,045 -4.61(-1.31%)
Jun 25, 2020 349.06 353.35 345.31 352.99 482,797 +4.79(+1.37%)
Jun 24, 2020 352.06 353.96 346.23 348.20 637,074 -4.87(-1.38%)
Jun 23, 2020 356.90 358.04 352.99 353.07 627,342 +2.26(+0.65%)
Jun 22, 2020 348.97 351.43 346.51 350.81 576,021 +3.49(+1.00%)
Jun 19, 2020 351.24 354.52 346.29 347.33 817,237 +1.72(+0.50%)
Jun 18, 2020 346.28 348.41 343.33 345.60 513,682 -3.40(-0.97%)
Jun 17, 2020 348.01 352.22 347.07 349.00 737,675 +9.98(+2.94%)
Jun 16, 2020 338.25 341.87 334.20 339.02 897,308 +1.96(+0.58%)
Jun 15, 2020 325.02 337.06 324.18 337.06 621,273 +6.68(+2.02%)
Jun 12, 2020 333.45 334.42 324.77 330.38 877,569 +9.80(+3.06%)
Jun 11, 2020 328.05 332.06 320.49 320.57 954,656 -14.47(-4.32%)
Jun 10, 2020 338.02 340.34 334.85 335.05 1,036,002 -1.36(-0.40%)
Jun 09, 2020 333.80 340.07 332.41 336.40 765,499 +0.08(+0.02%)
Jun 08, 2020 337.98 338.56 330.42 336.33 1,040,164 -7.68(-2.23%)
Jun 05, 2020 345.72 350.69 342.98 344.00 933,747 +3.96(+1.16%)
Jun 04, 2020 334.98 340.31 334.16 340.05 918,672 +6.56(+1.97%)
Jun 03, 2020 327.91 334.60 326.31 333.49 720,553 +11.14(+3.46%)
Jun 02, 2020 319.42 322.62 316.61 322.35 744,909 +7.70(+2.45%)
Jun 01, 2020 311.90 315.06 311.53 314.64 546,522 -2.68(-0.84%)
May 29, 2020 313.41 317.77 312.24 317.32 674,558 +9.19(+2.98%)
May 28, 2020 309.37 316.90 307.59 308.13 828,661 +1.39(+0.45%)
May 27, 2020 307.19 307.77 299.60 306.75 839,201 -1.28(-0.42%)
May 26, 2020 310.53 313.34 307.56 308.02 561,169 +0.48(+0.16%)
May 22, 2020 304.28 307.68 302.69 307.54 379,438 +0.36(+0.12%)
May 21, 2020 310.66 312.45 305.56 307.19 663,740 -6.40(-2.04%)
May 20, 2020 306.46 314.19 305.80 313.59 1,126,752 +18.67(+6.33%)
May 19, 2020 292.58 300.45 292.49 294.92 713,859 +1.31(+0.45%)
May 18, 2020 286.68 295.22 286.65 293.61 1,035,282 +11.89(+4.22%)
May 15, 2020 281.92 285.26 279.37 281.72 993,976 -9.64(-3.31%)
May 14, 2020 275.58 292.52 272.83 291.36 1,346,642 +8.01(+2.83%)
May 13, 2020 287.45 290.32 279.99 283.34 1,186,599 -2.31(-0.81%)
May 12, 2020 294.08 294.58 285.28 285.65 499,311 -7.47(-2.55%)
May 11, 2020 287.55 294.49 287.31 293.13 533,490 -0.01(-0.00%)
May 08, 2020 289.11 293.24 288.36 293.14 706,749 +4.63(+1.61%)
May 07, 2020 286.92 289.02 283.65 288.50 593,509 +7.40(+2.63%)
May 06, 2020 283.02 284.84 280.03 281.10 573,614 +3.42(+1.23%)
May 05, 2020 273.81 282.16 273.81 277.68 853,122 +4.98(+1.83%)
May 04, 2020 269.25 272.75 265.75 272.70 1,076,728 +3.97(+1.48%)
May 01, 2020 273.36 273.36 267.91 268.74 895,845 -9.02(-3.25%)
Apr 30, 2020 290.21 290.37 276.44 277.76 878,887 -14.72(-5.03%)
Apr 29, 2020 285.34 293.48 284.42 292.47 1,005,227 +11.84(+4.22%)
Apr 28, 2020 286.58 286.58 280.32 280.64 552,454 +0.50(+0.18%)
Apr 27, 2020 282.92 283.85 279.54 280.14 715,525 -0.90(-0.32%)
Apr 24, 2020 279.16 281.64 275.39 281.04 482,034 +3.75(+1.35%)
Apr 23, 2020 278.76 284.72 276.24 277.29 762,426 -5.34(-1.89%)
Apr 22, 2020 277.86 283.10 276.17 282.62 622,127 +13.30(+4.94%)
Apr 21, 2020 274.10 275.52 266.91 269.33 692,945 -10.05(-3.60%)
Apr 20, 2020 279.44 285.54 279.24 279.38 532,346 -3.90(-1.38%)
Apr 17, 2020 288.64 288.81 281.32 283.28 938,371 +3.11(+1.11%)
Apr 16, 2020 277.70 280.31 274.19 280.16 1,265,028 +9.50(+3.51%)
Apr 15, 2020 265.33 272.63 263.54 270.67 1,552,608 -6.17(-2.23%)
Apr 14, 2020 274.98 282.42 273.12 276.84 1,774,855 +14.21(+5.41%)
Apr 13, 2020 263.35 264.59 260.63 262.63 823,842 -2.60(-0.98%)
Apr 09, 2020 270.41 273.20 263.61 265.23 760,633 -1.70(-0.64%)
Apr 08, 2020 266.39 269.57 262.93 266.92 930,634 +5.74(+2.20%)
Apr 07, 2020 268.65 269.51 259.66 261.18 801,753 +1.40(+0.54%)
Apr 06, 2020 249.12 261.36 248.56 259.78 842,818 +25.41(+10.84%)
Apr 03, 2020 235.76 237.62 232.33 234.37 596,566 -2.56(-1.08%)
Apr 02, 2020 233.66 241.41 232.11 236.93 823,035 -1.66(-0.69%)
Apr 01, 2020 242.54 246.90 237.03 238.59 747,023 -12.10(-4.83%)
Mar 31, 2020 256.90 257.35 248.16 250.69 920,769 -6.12(-2.38%)
Mar 30, 2020 252.54 258.82 249.78 256.81 1,192,344 +14.76(+6.10%)
Mar 27, 2020 251.24 252.67 241.27 242.05 1,584,721 -22.31(-8.44%)
Mar 26, 2020 251.89 265.54 250.66 264.35 1,063,097 +13.25(+5.28%)
Mar 25, 2020 249.76 260.94 241.41 251.10 1,264,195 +1.78(+0.71%)
Mar 24, 2020 243.69 249.63 240.30 249.32 1,490,042 +25.93(+11.61%)
Mar 23, 2020 215.90 225.45 213.35 223.39 1,807,117 +16.34(+7.89%)
Mar 20, 2020 215.73 227.39 206.57 207.06 2,418,203 +1.98(+0.97%)
Mar 19, 2020 197.20 210.06 192.19 205.07 1,705,997 +16.33(+8.65%)
Mar 18, 2020 204.43 216.82 183.25 188.75 3,268,086 -39.62(-17.35%)
Mar 17, 2020 221.86 229.94 215.60 228.37 1,714,268 +8.60(+3.92%)
Mar 16, 2020 211.42 237.82 200.85 219.76 1,562,237 -26.44(-10.74%)
Mar 13, 2020 247.07 247.07 224.05 246.20 2,752,389 +15.52(+6.73%)
Mar 12, 2020 235.15 244.19 227.61 230.67 2,901,050 -22.41(-8.86%)
Mar 11, 2020 261.11 262.85 249.66 253.09 1,245,916 -14.97(-5.58%)
Mar 10, 2020 266.36 268.62 253.91 268.05 1,773,399 +15.19(+6.01%)
Mar 09, 2020 254.34 264.80 252.82 252.87 1,836,547 -23.19(-8.40%)
Mar 06, 2020 272.56 276.18 269.52 276.05 1,198,665 -0.13(-0.05%)
Mar 05, 2020 278.86 283.56 274.07 276.19 1,517,459 -12.80(-4.43%)
Mar 04, 2020 280.15 289.35 277.85 288.99 1,345,791 +16.59(+6.09%)
Mar 03, 2020 280.67 284.43 270.41 272.40 2,000,093 -3.06(-1.11%)
Mar 02, 2020 267.17 275.46 263.94 275.46 1,128,511 +10.33(+3.90%)
Feb 28, 2020 256.60 265.85 254.85 265.13 1,721,965 -0.50(-0.19%)
Feb 27, 2020 267.19 274.85 264.32 265.63 1,433,894 -8.71(-3.17%)
Feb 26, 2020 277.34 280.08 273.64 274.34 898,708 +1.66(+0.61%)
Feb 25, 2020 283.18 283.55 272.54 272.68 1,217,726 -5.57(-2.00%)
Feb 24, 2020 276.95 282.87 276.21 278.25 1,406,256 -14.95(-5.10%)
Feb 21, 2020 297.22 297.82 291.98 293.19 1,184,158 -7.16(-2.38%)
Feb 20, 2020 302.63 303.33 297.45 300.35 1,167,215 -3.76(-1.24%)
Feb 19, 2020 298.13 304.34 297.98 304.11 1,141,702 +7.87(+2.66%)
Feb 18, 2020 294.54 297.22 294.05 296.24 790,159 -6.82(-2.25%)
Feb 14, 2020 304.09 305.86 301.35 303.06 690,289 -0.91(-0.30%)
Feb 13, 2020 301.77 305.05 300.88 303.97 774,665 -0.18(-0.06%)
Feb 12, 2020 302.42 304.41 302.06 304.15 684,706 +1.37(+0.45%)
Feb 11, 2020 299.94 303.03 299.91 302.79 824,364 +6.06(+2.04%)
Feb 10, 2020 291.32 296.74 291.28 296.72 389,313 +4.51(+1.54%)
Feb 07, 2020 291.92 292.84 290.51 292.21 1,853,469 -4.39(-1.48%)
Feb 06, 2020 294.66 296.65 293.79 296.60 728,513 +3.10(+1.05%)
Feb 05, 2020 294.49 294.49 290.37 293.50 1,087,898 +6.79(+2.37%)
Feb 04, 2020 282.57 286.74 281.92 286.71 830,061 +10.61(+3.84%)
Feb 03, 2020 271.76 276.76 271.46 276.10 867,133 +7.19(+2.67%)
Jan 31, 2020 275.95 276.19 268.44 268.91 1,328,394 -13.15(-4.66%)
Jan 30, 2020 278.62 282.37 278.38 282.06 828,795 -1.69(-0.59%)
Jan 29, 2020 283.68 285.81 281.42 283.75 1,007,667 +5.71(+2.05%)
Jan 28, 2020 274.25 278.11 273.23 278.04 1,707,613 +5.65(+2.08%)
Jan 27, 2020 275.14 276.54 271.89 272.38 927,939 -11.07(-3.90%)
Jan 24, 2020 284.46 286.80 282.17 283.45 1,020,404 +1.45(+0.51%)
Jan 23, 2020 284.50 284.67 279.36 282.00 744,131 -1.85(-0.65%)
Jan 22, 2020 287.98 289.04 283.62 283.85 1,157,035 -2.06(-0.72%)
Jan 21, 2020 285.63 288.64 285.02 285.91 598,032 -1.57(-0.55%)
Jan 17, 2020 288.31 288.45 286.75 287.48 776,392 -1.00(-0.35%)
Jan 16, 2020 289.89 290.26 287.01 288.48 571,833 +0.96(+0.33%)
Jan 15, 2020 288.98 290.27 287.20 287.52 527,412 -2.37(-0.82%)
Jan 14, 2020 286.63 293.10 285.98 289.89 636,274 +1.05(+0.36%)
Jan 13, 2020 286.18 289.00 285.05 288.83 423,397 +5.05(+1.78%)
Jan 10, 2020 287.49 287.93 283.19 283.79 467,150 -4.98(-1.73%)
Jan 09, 2020 290.59 291.19 287.71 288.77 604,973 -0.49(-0.17%)
Jan 08, 2020 288.08 290.50 287.39 289.26 560,325 +2.97(+1.04%)
Jan 07, 2020 286.17 288.61 284.96 286.29 498,602 +3.08(+1.09%)
Jan 06, 2020 280.90 283.34 280.19 283.21 644,554 -2.27(-0.80%)
Jan 03, 2020 285.57 288.16 285.20 285.48 428,638 -4.68(-1.61%)
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.