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 (%)
Jun 30, 2022
465.18
475.46
455.34
466.88
882,708
-8.57(-1.80%)
Jun 29, 2022
481.81
484.36
472.90
475.45
863,786
-5.68(-1.18%)
Jun 28, 2022
498.44
501.75
480.28
481.13
863,548
-17.30(-3.47%)
Jun 27, 2022
505.23
507.27
496.09
498.43
709,957
-7.08(-1.40%)
Jun 24, 2022
489.61
505.80
488.87
505.51
925,328
+29.20(+6.13%)
Jun 23, 2022
474.75
478.19
467.05
476.31
753,377
+0.00(+0.00%)
Jun 22, 2022
477.24
487.24
473.31
476.31
862,752
-8.68(-1.79%)
Jun 21, 2022
479.73
488.42
479.23
485.00
1,102,240
+20.60(+4.44%)
Jun 17, 2022
458.66
469.56
453.11
464.39
1,358,224
+5.10(+1.11%)
Jun 16, 2022
470.68
474.89
456.69
459.29
1,246,136
-36.48(-7.36%)
Jun 15, 2022
489.93
502.51
484.65
495.77
857,808
+13.89(+2.88%)
Jun 14, 2022
484.45
489.19
475.28
481.88
984,044
-2.36(-0.49%)
Jun 13, 2022
488.63
492.99
482.32
484.24
1,421,790
-27.58(-5.39%)
Jun 10, 2022
521.99
525.07
509.57
511.82
947,080
-20.33(-3.82%)
Jun 09, 2022
548.83
553.96
532.09
532.15
671,365
-24.56(-4.41%)
Jun 08, 2022
562.75
567.02
551.88
556.71
617,361
-9.39(-1.66%)
Jun 07, 2022
554.04
567.09
552.49
566.09
488,241
+5.22(+0.93%)
Jun 06, 2022
568.64
572.42
558.66
560.87
492,515
+7.89(+1.43%)
Jun 03, 2022
556.43
559.07
550.28
552.99
541,223
-16.57(-2.91%)
Jun 02, 2022
553.74
570.32
552.17
569.56
682,096
+16.56(+2.99%)
Jun 01, 2022
566.52
568.78
546.46
553.00
552,739
-12.39(-2.19%)
May 31, 2022
573.53
573.75
562.01
565.39
838,169
-6.96(-1.22%)
May 27, 2022
561.80
572.81
561.28
572.34
860,302
+22.87(+4.16%)
May 26, 2022
532.14
551.84
531.11
549.47
951,609
+11.76(+2.19%)
May 25, 2022
531.44
541.41
527.85
537.71
860,183
+1.62(+0.30%)
May 24, 2022
545.06
547.00
532.36
536.09
1,106,297
-8.03(-1.48%)
May 23, 2022
538.85
547.27
535.40
544.12
995,511
+21.36(+4.09%)
May 20, 2022
531.20
532.13
504.44
522.76
1,226,446
+6.71(+1.30%)
May 19, 2022
513.86
526.89
512.44
516.05
922,801
-2.26(-0.44%)
May 18, 2022
536.83
542.37
516.90
518.30
1,057,668
-32.70(-5.93%)
May 17, 2022
546.41
552.72
538.47
551.00
912,991
+26.17(+4.99%)
May 16, 2022
523.16
530.75
518.01
524.83
772,542
-13.12(-2.44%)
May 13, 2022
530.33
540.87
528.03
537.95
965,091
+25.47(+4.97%)
May 12, 2022
504.96
519.04
499.91
512.48
1,159,034
+1.04(+0.20%)
May 11, 2022
521.23
533.89
510.62
511.44
1,327,793
-2.03(-0.40%)
May 10, 2022
519.19
520.38
502.64
513.47
1,255,721
+10.51(+2.09%)
May 09, 2022
520.18
525.66
500.70
502.96
1,747,589
-37.62(-6.96%)
May 06, 2022
544.65
551.05
534.74
540.58
1,238,100
-12.92(-2.33%)
May 05, 2022
571.30
573.51
547.53
553.50
1,255,535
-27.93(-4.80%)
May 04, 2022
568.12
583.01
553.98
581.43
1,134,152
+21.54(+3.85%)
May 03, 2022
555.91
564.55
552.37
559.88
841,127
+3.42(+0.61%)
May 02, 2022
544.43
556.88
539.36
556.46
1,176,009
+7.13(+1.30%)
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%)
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
.