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 30, 2021
634.03
640.60
625.73
628.05
593,561
-13.93(-2.17%)
Apr 29, 2021
645.68
646.01
633.83
641.99
520,458
-2.77(-0.43%)
Apr 28, 2021
643.90
650.11
640.82
644.76
589,456
-7.24(-1.11%)
Apr 27, 2021
649.59
653.97
641.32
652.00
699,872
+2.30(+0.35%)
Apr 26, 2021
646.33
654.75
646.33
649.70
826,354
-0.45(-0.07%)
Apr 23, 2021
638.83
650.51
638.00
650.16
1,161,943
+23.08(+3.68%)
Apr 22, 2021
643.62
645.27
620.67
627.07
1,272,522
-8.14(-1.28%)
Apr 21, 2021
617.99
635.55
616.26
635.21
2,228,247
+37.36(+6.25%)
Apr 20, 2021
606.66
608.37
593.82
597.86
1,019,360
-12.76(-2.09%)
Apr 19, 2021
617.91
619.49
603.20
610.62
1,175,365
-15.10(-2.41%)
Apr 16, 2021
620.45
627.89
618.73
625.72
624,518
+3.49(+0.56%)
Apr 15, 2021
614.17
623.01
608.11
622.23
1,011,676
+10.76(+1.76%)
Apr 14, 2021
616.01
621.26
607.64
611.47
741,001
+1.81(+0.30%)
Apr 13, 2021
615.97
617.04
604.43
609.66
733,172
-1.27(-0.21%)
Apr 12, 2021
612.02
612.04
601.42
610.93
763,268
-3.77(-0.61%)
Apr 09, 2021
614.72
618.95
609.11
614.70
651,348
-5.39(-0.87%)
Apr 08, 2021
616.29
621.74
613.18
620.09
893,184
+12.91(+2.13%)
Apr 07, 2021
607.76
611.87
602.94
607.18
846,705
-1.40(-0.23%)
Apr 06, 2021
613.82
616.08
599.25
608.57
1,322,994
-12.10(-1.95%)
Apr 05, 2021
631.49
632.80
618.29
620.68
1,578,711
+3.28(+0.53%)
Apr 01, 2021
600.63
619.71
600.58
617.39
1,969,112
+19.13(+3.20%)
Mar 31, 2021
587.41
601.73
586.48
598.26
1,629,813
+15.57(+2.67%)
Mar 30, 2021
581.36
587.51
577.10
582.69
1,105,938
-6.50(-1.10%)
Mar 29, 2021
595.74
597.77
582.84
589.19
1,253,603
-17.12(-2.82%)
Mar 26, 2021
570.48
607.89
570.48
606.32
1,995,322
+40.38(+7.14%)
Mar 25, 2021
553.25
567.72
551.49
565.93
1,123,442
+5.25(+0.94%)
Mar 24, 2021
569.02
576.08
560.12
560.68
2,189,275
+19.10(+3.53%)
Mar 23, 2021
551.90
553.61
538.32
541.58
892,493
-16.59(-2.97%)
Mar 22, 2021
550.08
560.11
546.39
558.17
1,255,718
+27.69(+5.22%)
Mar 19, 2021
527.84
539.86
524.57
530.49
1,449,436
+7.98(+1.53%)
Mar 18, 2021
531.03
535.38
522.35
522.51
815,244
-19.75(-3.64%)
Mar 17, 2021
531.26
548.54
526.07
542.26
868,097
+9.87(+1.85%)
Mar 16, 2021
529.48
538.54
529.07
532.39
672,341
+2.12(+0.40%)
Mar 15, 2021
522.01
530.85
519.43
530.26
601,010
+9.26(+1.78%)
Mar 12, 2021
517.60
522.40
512.25
521.00
737,720
-6.56(-1.24%)
Mar 11, 2021
530.07
531.52
523.30
527.56
1,041,910
+20.42(+4.03%)
Mar 10, 2021
523.93
525.06
504.99
507.14
904,486
-15.69(-3.00%)
Mar 09, 2021
511.32
526.41
508.71
522.83
1,279,309
+36.18(+7.43%)
Mar 08, 2021
510.15
512.80
485.61
486.65
1,218,244
-24.08(-4.72%)
Mar 05, 2021
511.64
514.43
492.61
510.74
1,413,835
+16.03(+3.24%)
Mar 04, 2021
521.21
524.59
486.56
494.71
1,755,972
-32.08(-6.09%)
Mar 03, 2021
547.12
548.44
524.46
526.78
1,038,640
-18.94(-3.47%)
Mar 02, 2021
561.12
561.93
545.58
545.72
718,289
-19.78(-3.50%)
Mar 01, 2021
554.66
566.28
551.26
565.50
701,187
+15.95(+2.90%)
Feb 26, 2021
554.63
555.75
543.36
549.55
976,816
+7.09(+1.31%)
Feb 25, 2021
564.61
568.26
542.35
542.45
1,327,535
-34.15(-5.92%)
Feb 24, 2021
555.60
577.52
548.05
576.60
1,055,682
+18.35(+3.29%)
Feb 23, 2021
551.82
561.26
542.80
558.25
1,036,197
-2.36(-0.42%)
Feb 22, 2021
569.44
571.87
558.67
560.61
775,153
-15.41(-2.67%)
Feb 19, 2021
573.53
582.17
571.16
576.01
847,723
+11.55(+2.05%)
Feb 18, 2021
566.28
571.23
558.23
564.46
739,586
-4.94(-0.87%)
Feb 17, 2021
579.84
579.97
563.47
569.40
851,400
-15.08(-2.58%)
Feb 16, 2021
586.63
589.88
580.63
584.48
641,455
+4.99(+0.86%)
Feb 12, 2021
573.66
582.86
570.92
579.49
755,882
+6.28(+1.10%)
Feb 11, 2021
556.86
573.48
556.08
573.21
1,006,562
+23.86(+4.34%)
Feb 10, 2021
553.75
555.33
542.39
549.35
473,222
+1.35(+0.25%)
Feb 09, 2021
549.01
554.24
548.00
548.01
498,735
+1.45(+0.27%)
Feb 08, 2021
540.71
549.39
540.71
546.55
739,768
+10.84(+2.02%)
Feb 05, 2021
537.79
538.94
533.98
535.71
476,334
-2.55(-0.47%)
Feb 04, 2021
530.04
538.78
527.44
538.26
572,237
+12.14(+2.31%)
Feb 03, 2021
534.24
534.65
525.18
526.12
655,000
-10.26(-1.91%)
Feb 02, 2021
536.65
539.57
532.45
536.38
744,596
-0.86(-0.16%)
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
.