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 31, 2023 746.60 762.91 712.60 727.75 151 +0.85(+0.12%)
May 30, 2023 750.00 750.00 722.00 726.90 352 -8.85(-1.20%)
May 26, 2023 721.50 743.00 721.00 735.75 2,787 +29.31(+4.15%)
May 25, 2023 708.00 710.75 694.88 706.44 865 +36.38(+5.43%)
May 24, 2023 675.00 675.00 659.98 670.06 668 -9.51(-1.40%)
May 23, 2023 690.44 690.44 677.78 679.57 268 -22.76(-3.24%)
May 22, 2023 687.66 702.33 687.00 702.33 185 +10.06(+1.45%)
May 19, 2023 691.00 699.50 691.00 692.27 372 -6.38(-0.91%)
May 18, 2023 696.00 698.65 657.00 698.65 35,306 +28.65(+4.28%)
May 17, 2023 658.46 670.00 650.00 670.00 683 +11.96(+1.82%)
May 16, 2023 652.67 658.67 649.50 658.04 163 +3.67(+0.56%)
May 15, 2023 650.33 654.37 643.93 654.37 158 +4.04(+0.62%)
May 12, 2023 651.99 654.00 640.03 650.33 191 +6.33(+0.98%)
May 11, 2023 658.00 658.00 638.00 644.00 350 -9.27(-1.42%)
May 10, 2023 662.00 662.00 653.18 653.27 193 +13.12(+2.05%)
May 09, 2023 640.00 647.00 636.92 640.15 261 -10.10(-1.55%)
May 08, 2023 649.40 655.75 645.00 650.25 431 -4.50(-0.69%)
May 05, 2023 637.32 654.75 632.40 654.75 276 +22.34(+3.53%)
May 04, 2023 639.00 643.11 631.51 632.41 617 -4.59(-0.72%)
May 03, 2023 627.00 645.00 627.00 637.00 302 +4.56(+0.72%)
May 02, 2023 652.00 652.00 612.48 632.44 526 +0.31(+0.05%)
May 01, 2023 638.00 641.31 631.76 632.13 208 -1.20(-0.19%)
Apr 28, 2023 626.00 637.92 626.00 633.33 151 +7.33(+1.17%)
Apr 27, 2023 613.20 631.75 613.20 626.00 624 +17.75(+2.92%)
Apr 26, 2023 612.00 615.52 608.00 608.25 451 +1.00(+0.16%)
Apr 25, 2023 620.00 626.15 606.75 607.25 790 -19.01(-3.04%)
Apr 24, 2023 648.00 648.00 626.01 626.26 489 -10.25(-1.61%)
Apr 21, 2023 632.66 638.46 627.59 636.51 257 +3.51(+0.55%)
Apr 20, 2023 609.14 641.00 609.14 633.00 301 +9.65(+1.55%)
Apr 19, 2023 632.10 643.00 617.12 623.35 159 -14.15(-2.22%)
Apr 18, 2023 664.00 664.00 637.20 637.50 162 +3.13(+0.49%)
Apr 17, 2023 639.00 641.00 631.75 634.37 50,141 -28.90(-4.36%)
Apr 14, 2023 645.00 687.00 645.00 663.27 271 -2.73(-0.41%)
Apr 13, 2023 665.11 672.20 657.75 666.00 369 +6.68(+1.01%)
Apr 12, 2023 664.75 672.00 653.36 659.32 852 +0.07(+0.01%)
Apr 11, 2023 663.00 682.17 656.00 659.25 179 +2.12(+0.32%)
Apr 10, 2023 646.02 665.50 645.01 657.13 284 -0.79(-0.12%)
Apr 06, 2023 664.74 667.34 657.68 657.92 183 +0.25(+0.04%)
Apr 05, 2023 661.50 663.78 655.01 657.67 695 -15.76(-2.34%)
Apr 04, 2023 674.63 684.00 670.00 673.43 951 -2.74(-0.40%)
Apr 03, 2023 670.00 676.17 666.25 676.17 312 +0.10(+0.01%)
Mar 31, 2023 678.04 683.25 676.07 676.07 194 +2.01(+0.30%)
Mar 30, 2023 673.83 681.45 672.35 674.06 229 +12.06(+1.82%)
Mar 29, 2023 650.95 666.00 649.50 662.00 397 +27.45(+4.33%)
Mar 28, 2023 635.93 642.63 626.55 634.55 261 -10.88(-1.69%)
Mar 27, 2023 644.80 664.00 643.00 645.43 190 +1.91(+0.30%)
Mar 24, 2023 651.01 662.00 639.10 643.52 740 -23.36(-3.50%)
Mar 23, 2023 655.25 672.54 654.44 666.88 652 +21.54(+3.34%)
Mar 22, 2023 646.61 657.82 644.00 645.34 258 +4.15(+0.65%)
Mar 21, 2023 650.86 655.25 637.50 641.19 337 +2.36(+0.37%)
Mar 20, 2023 643.00 650.00 638.83 638.83 186 +1.25(+0.20%)
Mar 17, 2023 629.29 638.08 626.94 637.58 188 +5.38(+0.85%)
Mar 16, 2023 611.00 632.75 607.60 632.20 289 +25.20(+4.15%)
Mar 15, 2023 603.85 608.22 596.58 607.00 1,721 -5.41(-0.88%)
Mar 14, 2023 611.00 619.50 609.90 612.41 1,022 +10.56(+1.75%)
Mar 13, 2023 600.26 613.36 592.00 601.85 358 +1.60(+0.27%)
Mar 10, 2023 616.50 618.22 600.00 600.25 180 -6.75(-1.11%)
Mar 09, 2023 615.88 622.75 606.25 607.00 410 -12.25(-1.98%)
Mar 08, 2023 610.61 619.25 609.00 619.25 407 +13.00(+2.14%)
Mar 07, 2023 617.51 617.51 606.25 606.25 185 -18.82(-3.01%)
Mar 06, 2023 640.00 640.00 614.00 625.07 394 -6.05(-0.96%)
Mar 03, 2023 622.50 638.75 622.25 631.12 55,299 +7.87(+1.26%)
Mar 02, 2023 606.50 623.26 603.11 623.26 471 +7.51(+1.22%)
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.