Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Asml Holdings NY Reg ADR
(NQ:
ASML
)
939.44
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
561.68
573.82
548.05
549.33
1,257,462
-26.08(-4.53%)
Apr 28, 2022
560.22
580.20
550.14
575.41
1,556,528
+32.80(+6.04%)
Apr 27, 2022
537.95
552.84
530.07
542.62
2,059,563
-3.46(-0.63%)
Apr 26, 2022
570.16
572.43
545.56
546.08
1,869,444
-38.38(-6.57%)
Apr 25, 2022
577.55
585.01
568.72
584.46
2,129,110
-7.59(-1.28%)
Apr 22, 2022
599.33
604.96
591.91
592.05
1,122,143
-12.05(-2.00%)
Apr 21, 2022
628.54
632.19
601.92
604.10
965,210
-13.57(-2.20%)
Apr 20, 2022
634.09
635.84
612.88
617.67
1,907,009
+16.33(+2.72%)
Apr 19, 2022
582.22
603.26
580.73
601.34
1,262,725
+11.27(+1.91%)
Apr 18, 2022
581.76
598.14
580.51
590.07
591,985
+7.51(+1.29%)
Apr 14, 2022
598.78
600.72
580.73
582.56
835,558
-14.51(-2.43%)
Apr 13, 2022
586.00
601.40
581.14
597.06
958,793
+18.28(+3.16%)
Apr 12, 2022
597.37
606.55
576.84
578.78
1,095,170
-3.64(-0.63%)
Apr 11, 2022
591.49
594.99
581.84
582.43
881,827
-12.85(-2.16%)
Apr 08, 2022
605.50
606.47
594.38
595.28
863,065
-14.00(-2.30%)
Apr 07, 2022
608.53
615.91
597.08
609.28
731,713
-3.13(-0.51%)
Apr 06, 2022
610.05
622.93
601.59
612.41
1,139,516
-17.49(-2.78%)
Apr 05, 2022
656.75
657.86
629.24
629.90
1,284,266
-33.49(-5.05%)
Apr 04, 2022
655.26
664.08
652.83
663.39
750,511
+12.76(+1.96%)
Apr 01, 2022
657.99
659.84
644.87
650.63
758,843
-0.20(-0.03%)
Mar 31, 2022
666.96
671.45
650.40
650.82
801,338
-16.20(-2.43%)
Mar 30, 2022
682.07
684.75
662.69
667.02
1,058,852
-23.95(-3.47%)
Mar 29, 2022
691.81
696.32
679.80
690.98
1,104,393
+13.94(+2.06%)
Mar 28, 2022
662.69
677.20
658.68
677.03
705,314
+6.65(+0.99%)
Mar 25, 2022
672.77
673.06
655.08
670.39
795,737
-2.47(-0.37%)
Mar 24, 2022
649.13
672.86
646.21
672.85
1,207,533
+24.53(+3.78%)
Mar 23, 2022
651.67
661.97
646.61
648.32
1,025,206
-22.78(-3.39%)
Mar 22, 2022
670.38
680.22
667.75
671.10
1,140,383
+5.68(+0.85%)
Mar 21, 2022
660.85
665.88
651.86
665.42
1,326,952
+2.97(+0.45%)
Mar 18, 2022
632.61
665.89
630.82
662.45
1,734,268
+25.10(+3.94%)
Mar 17, 2022
626.66
639.59
623.09
637.35
877,122
+3.38(+0.53%)
Mar 16, 2022
605.52
634.33
601.34
633.96
1,862,703
+52.55(+9.04%)
Mar 15, 2022
576.76
582.87
568.90
581.42
1,583,130
+18.66(+3.32%)
Mar 14, 2022
584.19
586.09
562.52
562.76
1,664,107
-8.09(-1.42%)
Mar 11, 2022
598.27
599.25
569.90
570.84
840,521
-14.03(-2.40%)
Mar 10, 2022
584.18
592.96
580.91
584.88
754,593
-20.55(-3.39%)
Mar 09, 2022
593.55
610.94
579.76
605.42
1,635,094
+47.06(+8.43%)
Mar 08, 2022
559.38
578.28
544.46
558.36
1,479,522
-1.27(-0.23%)
Mar 07, 2022
601.58
604.71
559.05
559.63
1,673,671
-19.47(-3.36%)
Mar 04, 2022
588.24
593.81
566.73
579.10
2,079,014
-35.53(-5.78%)
Mar 03, 2022
635.32
636.96
611.12
614.63
1,045,441
-23.95(-3.75%)
Mar 02, 2022
626.13
641.55
621.75
638.58
1,062,658
+20.62(+3.34%)
Mar 01, 2022
643.30
648.06
611.50
617.97
1,125,406
-31.47(-4.85%)
Feb 28, 2022
631.06
655.34
631.06
649.44
2,030,762
-0.60(-0.09%)
Feb 25, 2022
640.08
650.05
636.72
650.03
1,329,578
+10.02(+1.57%)
Feb 24, 2022
584.91
641.98
584.80
640.01
2,101,121
+24.47(+3.97%)
Feb 23, 2022
634.40
637.69
614.85
615.55
1,023,035
-8.32(-1.33%)
Feb 22, 2022
622.14
636.27
613.73
623.87
958,299
-7.37(-1.17%)
Feb 18, 2022
631.24
0
-2.53(-0.40%)
Feb 17, 2022
642.42
645.26
633.35
633.77
1,048,878
-13.09(-2.02%)
Feb 16, 2022
634.33
648.94
628.16
646.86
625,393
+7.26(+1.13%)
Feb 15, 2022
630.89
641.49
625.86
639.60
842,958
+27.77(+4.54%)
Feb 14, 2022
610.11
618.69
604.12
611.83
908,465
-0.32(-0.05%)
Feb 11, 2022
640.70
643.41
609.23
612.15
1,145,627
-27.91(-4.36%)
Feb 10, 2022
637.82
660.26
636.27
640.05
986,066
-22.89(-3.45%)
Feb 09, 2022
653.61
664.75
646.88
662.94
864,922
+26.21(+4.12%)
Feb 08, 2022
620.54
638.55
619.32
636.73
764,881
+3.35(+0.53%)
Feb 07, 2022
637.39
644.47
631.94
633.38
533,596
-2.71(-0.43%)
Feb 04, 2022
631.45
644.27
626.82
636.09
885,964
+6.70(+1.07%)
Feb 03, 2022
642.21
627.96
629.38
1,243,520
-39.77(-5.94%)
Feb 02, 2022
670.33
673.53
656.82
669.16
731,506
+5.13(+0.77%)
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
.