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
)
925.27
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 21, 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 (%)
May 21, 2024
920.94
933.58
915.34
925.27
746,391
-14.17(-1.51%)
May 20, 2024
925.78
946.72
925.78
939.44
668,985
+14.47(+1.56%)
May 17, 2024
920.80
930.97
916.21
924.97
703,792
+5.43(+0.59%)
May 16, 2024
936.50
938.81
918.94
919.54
811,137
-17.88(-1.91%)
May 15, 2024
918.65
937.42
910.65
937.42
882,705
+22.39(+2.45%)
May 14, 2024
912.90
916.38
905.88
915.03
593,008
-2.21(-0.24%)
May 13, 2024
927.68
929.00
914.26
917.24
745,741
-13.05(-1.40%)
May 10, 2024
925.00
939.00
925.00
930.29
814,079
+16.75(+1.83%)
May 09, 2024
914.70
918.17
907.38
913.54
755,762
+2.07(+0.23%)
May 08, 2024
904.44
916.73
903.32
911.47
555,735
+3.25(+0.36%)
May 07, 2024
924.83
926.38
907.64
908.22
654,656
-8.70(-0.95%)
May 06, 2024
909.20
918.36
905.03
916.92
641,480
+15.29(+1.70%)
May 03, 2024
894.59
904.96
888.67
901.63
1,038,176
+31.35(+3.60%)
May 02, 2024
875.00
878.00
862.35
870.28
876,819
+17.44(+2.04%)
May 01, 2024
871.11
880.59
849.14
852.84
1,457,768
-19.63(-2.25%)
Apr 30, 2024
896.10
907.18
871.22
872.47
1,092,923
-37.30(-4.10%)
Apr 29, 2024
911.85
913.25
901.08
909.77
650,545
-9.20(-1.00%)
Apr 26, 2024
912.27
926.39
911.55
918.97
865,080
+18.33(+2.04%)
Apr 25, 2024
873.18
909.17
869.19
900.64
1,117,210
+10.17(+1.14%)
Apr 24, 2024
911.15
913.10
880.14
890.47
862,082
-9.23(-1.03%)
Apr 23, 2024
877.48
906.17
873.18
899.70
993,324
+29.46(+3.39%)
Apr 22, 2024
868.19
878.17
860.67
870.24
1,145,941
+12.48(+1.46%)
Apr 19, 2024
885.60
894.35
853.81
857.76
2,516,983
-29.43(-3.32%)
Apr 18, 2024
899.25
901.72
884.56
887.18
1,656,967
-18.54(-2.05%)
Apr 17, 2024
940.85
940.87
893.98
905.73
3,783,469
-69.17(-7.09%)
Apr 16, 2024
956.31
976.58
955.21
974.89
1,520,096
+22.05(+2.31%)
Apr 15, 2024
983.38
986.67
949.13
952.84
1,078,414
-7.01(-0.73%)
Apr 12, 2024
967.81
970.13
954.51
959.84
1,033,145
-30.28(-3.06%)
Apr 11, 2024
979.51
990.13
961.33
990.12
966,501
+17.53(+1.80%)
Apr 10, 2024
960.81
981.44
960.81
972.59
724,333
-15.19(-1.54%)
Apr 09, 2024
991.68
998.12
967.35
987.78
720,008
+7.11(+0.72%)
Apr 08, 2024
987.79
994.13
978.10
980.67
930,375
+3.15(+0.32%)
Apr 05, 2024
974.47
984.55
964.91
977.52
880,189
+26.09(+2.74%)
Apr 04, 2024
989.93
994.73
951.41
951.43
1,272,145
-26.80(-2.74%)
Apr 03, 2024
963.88
984.42
960.10
978.24
893,157
+13.53(+1.40%)
Apr 02, 2024
966.12
971.82
955.13
964.70
966,078
-26.19(-2.64%)
Apr 01, 2024
977.73
1021
977.73
990.89
1,107,618
+22.43(+2.32%)
Mar 28, 2024
967.54
969.85
959.65
968.46
687,284
-3.53(-0.36%)
Mar 27, 2024
976.75
977.17
962.07
971.99
573,465
+2.70(+0.28%)
Mar 26, 2024
984.69
987.34
968.82
969.28
707,332
-7.61(-0.78%)
Mar 25, 2024
977.10
990.22
974.43
976.90
862,547
-1.03(-0.11%)
Mar 22, 2024
971.69
989.02
970.55
977.93
694,254
-10.81(-1.09%)
Mar 21, 2024
1003
1004
986.03
988.73
1,114,330
+19.83(+2.05%)
Mar 20, 2024
954.09
972.27
944.92
968.90
838,262
+18.97(+2.00%)
Mar 19, 2024
936.59
954.61
926.07
949.93
819,176
+10.55(+1.12%)
Mar 18, 2024
947.39
956.22
937.80
939.39
822,972
+1.13(+0.12%)
Mar 15, 2024
952.80
952.80
929.86
938.26
1,730,990
-19.53(-2.04%)
Mar 14, 2024
966.58
969.45
948.59
957.79
878,275
-8.98(-0.93%)
Mar 13, 2024
981.12
981.12
957.06
966.77
851,994
-15.48(-1.58%)
Mar 12, 2024
964.79
982.95
948.51
982.25
1,167,017
+21.57(+2.25%)
Mar 11, 2024
977.47
978.99
955.51
960.67
1,434,318
-31.59(-3.18%)
Mar 08, 2024
1037
1038
991.17
992.27
1,641,935
-52.95(-5.07%)
Mar 07, 2024
1014
1054
1013
1045
1,582,777
+43.37(+4.33%)
Mar 06, 2024
984.89
1008
979.43
1002
1,304,057
+35.02(+3.62%)
Mar 05, 2024
987.66
989.98
956.70
966.83
1,272,953
-29.14(-2.93%)
Mar 04, 2024
990.54
1006
985.70
995.97
1,435,236
+7.09(+0.72%)
Mar 01, 2024
949.61
989.39
948.30
988.88
1,701,753
+39.18(+4.13%)
Feb 29, 2024
937.55
950.47
936.47
949.71
778,977
+12.16(+1.30%)
Feb 28, 2024
937.09
941.54
933.16
937.55
520,593
-1.87(-0.20%)
Feb 27, 2024
951.02
955.77
938.41
939.42
809,266
-6.21(-0.66%)
Feb 26, 2024
939.56
949.75
934.26
945.62
672,521
+14.31(+1.54%)
Feb 23, 2024
950.30
952.58
930.85
931.31
880,827
-18.56(-1.95%)
Feb 22, 2024
944.96
957.47
939.25
949.87
1,783,778
+43.55(+4.81%)
Feb 21, 2024
895.59
906.78
890.78
906.33
869,390
-1.36(-0.15%)
Feb 20, 2024
916.69
918.07
896.64
907.68
1,045,846
-19.33(-2.09%)
Feb 16, 2024
930.79
946.55
923.81
927.01
1,163,756
-0.90(-0.10%)
Feb 15, 2024
927.15
932.81
917.43
927.91
883,898
+5.39(+0.58%)
Feb 14, 2024
912.88
923.83
911.50
922.52
1,208,657
+21.08(+2.34%)
Feb 13, 2024
889.00
913.99
889.00
901.45
1,299,599
-25.84(-2.79%)
Feb 12, 2024
937.71
944.52
925.42
927.28
1,041,104
-20.35(-2.15%)
Feb 09, 2024
934.75
952.34
929.78
947.63
1,592,099
+26.61(+2.89%)
Feb 08, 2024
915.69
925.80
909.02
921.02
1,156,891
+0.71(+0.08%)
Feb 07, 2024
903.41
925.86
903.18
920.32
1,494,798
+17.30(+1.92%)
Feb 06, 2024
896.93
903.88
889.00
903.01
1,412,049
+6.34(+0.71%)
Feb 05, 2024
883.76
900.05
879.27
896.67
951,488
+9.42(+1.06%)
Feb 02, 2024
875.88
889.64
875.73
887.26
899,901
+0.12(+0.01%)
Feb 01, 2024
878.95
890.36
873.31
887.14
1,041,614
+20.64(+2.38%)
Jan 31, 2024
857.93
880.62
856.18
866.50
1,256,031
+1.78(+0.21%)
Jan 30, 2024
870.71
874.38
859.31
864.72
897,944
-14.53(-1.65%)
Jan 29, 2024
864.27
880.05
861.90
879.25
1,036,961
+14.81(+1.71%)
Jan 26, 2024
860.25
869.87
849.95
864.44
1,621,001
-1.32(-0.15%)
Jan 25, 2024
865.68
879.91
859.69
865.76
3,459,680
+21.69(+2.57%)
Jan 24, 2024
823.70
861.29
823.34
844.08
7,782,779
+68.66(+8.85%)
Jan 23, 2024
763.12
775.70
759.63
775.42
1,806,687
+11.67(+1.53%)
Jan 22, 2024
763.47
773.56
762.61
763.75
1,423,592
+8.82(+1.17%)
Jan 19, 2024
745.64
756.57
741.94
754.94
1,802,947
+13.25(+1.79%)
Jan 18, 2024
721.91
745.41
721.91
741.69
2,242,162
+32.14(+4.53%)
Jan 17, 2024
703.25
710.45
693.42
709.55
838,260
+5.75(+0.82%)
Jan 16, 2024
705.29
708.58
699.82
703.80
916,349
-6.69(-0.94%)
Jan 12, 2024
709.89
712.81
706.91
710.50
582,739
-5.29(-0.74%)
Jan 11, 2024
717.74
721.42
705.92
715.79
606,180
+0.74(+0.10%)
Jan 10, 2024
713.73
717.25
705.34
715.05
508,060
+1.83(+0.26%)
Jan 09, 2024
707.96
716.32
707.96
713.22
589,279
-4.87(-0.68%)
Jan 08, 2024
709.93
718.09
709.19
718.09
838,523
+17.43(+2.49%)
Jan 05, 2024
698.08
707.08
696.93
700.65
581,485
+3.04(+0.44%)
Jan 04, 2024
695.34
706.80
694.84
697.62
754,935
-3.07(-0.44%)
Jan 03, 2024
697.92
703.94
696.93
700.68
955,669
-13.50(-1.89%)
Jan 02, 2024
727.21
727.98
711.41
714.18
1,373,587
-39.85(-5.28%)
Dec 29, 2023
755.13
757.45
749.46
754.03
519,992
-0.93(-0.12%)
Dec 28, 2023
759.16
760.18
754.92
754.96
469,176
-6.16(-0.81%)
Dec 27, 2023
757.91
761.56
755.45
761.11
488,735
+1.35(+0.18%)
Dec 26, 2023
747.24
762.87
747.14
759.77
510,993
+10.11(+1.35%)
Dec 22, 2023
749.97
752.93
746.25
749.66
599,656
-2.73(-0.36%)
Dec 21, 2023
741.33
753.03
740.72
752.39
887,610
+25.56(+3.52%)
Dec 20, 2023
736.78
747.00
726.82
726.82
1,011,214
-15.05(-2.03%)
Dec 19, 2023
740.16
742.24
737.70
741.88
573,241
+2.65(+0.36%)
Dec 18, 2023
744.52
744.94
733.51
739.23
811,383
-10.86(-1.45%)
Dec 15, 2023
750.83
757.42
746.76
750.09
1,512,792
-0.75(-0.10%)
Dec 14, 2023
741.46
753.10
741.46
750.83
1,451,881
+18.35(+2.51%)
Dec 13, 2023
721.88
735.86
717.99
732.48
1,039,395
+14.67(+2.04%)
Dec 12, 2023
712.19
718.23
708.59
717.81
882,896
+10.28(+1.45%)
Dec 11, 2023
702.03
710.77
699.92
707.53
1,590,689
+13.76(+1.98%)
Dec 08, 2023
692.68
700.15
691.38
693.77
924,314
-3.21(-0.46%)
Dec 07, 2023
692.72
697.81
689.45
696.98
783,685
+7.54(+1.09%)
Dec 06, 2023
696.75
700.59
688.58
689.44
659,594
-2.44(-0.35%)
Dec 05, 2023
687.68
694.77
685.30
691.88
611,554
+4.19(+0.61%)
Dec 04, 2023
684.12
688.08
676.53
687.68
751,374
-1.87(-0.27%)
Dec 01, 2023
685.54
692.92
680.44
689.56
860,964
+8.41(+1.23%)
Nov 30, 2023
680.50
681.72
673.80
681.15
756,539
-3.84(-0.56%)
Nov 29, 2023
683.89
690.46
682.05
684.98
798,222
+11.58(+1.72%)
Nov 28, 2023
677.40
680.24
670.08
673.41
646,857
-12.34(-1.80%)
Nov 27, 2023
685.03
687.67
682.43
685.75
547,564
-2.79(-0.41%)
Nov 24, 2023
687.43
689.39
685.27
688.54
353,475
+6.36(+0.93%)
Nov 22, 2023
686.84
691.40
681.30
682.18
525,143
+0.38(+0.06%)
Nov 21, 2023
691.22
691.93
677.32
681.81
707,802
-9.85(-1.42%)
Nov 20, 2023
682.70
694.31
682.70
691.66
677,310
+8.19(+1.20%)
Nov 17, 2023
678.46
684.96
676.61
683.47
630,094
+5.20(+0.77%)
Nov 16, 2023
674.13
681.96
672.42
678.27
856,998
+2.86(+0.42%)
Nov 15, 2023
677.68
679.60
672.43
675.41
921,998
+2.58(+0.38%)
Nov 14, 2023
672.07
675.90
666.94
672.83
1,170,996
+20.73(+3.18%)
Nov 13, 2023
651.64
655.24
645.79
652.10
643,282
-6.65(-1.01%)
Nov 10, 2023
642.00
660.69
638.34
658.75
1,251,786
+26.92(+4.26%)
Nov 09, 2023
643.92
646.90
631.43
631.84
1,225,879
-5.01(-0.79%)
Nov 08, 2023
637.11
640.21
634.72
636.85
729,479
+2.97(+0.47%)
Nov 07, 2023
631.40
638.94
631.11
633.88
531,032
-1.13(-0.18%)
Nov 06, 2023
634.45
636.36
628.76
635.01
653,577
-4.95(-0.77%)
Nov 03, 2023
640.64
644.53
636.46
639.96
910,499
+10.98(+1.75%)
Nov 02, 2023
634.54
635.06
624.70
628.98
1,533,030
+23.03(+3.80%)
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
.