Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

841.54 -10.90 (-1.28%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	199.65	200.12	198.07	198.37	424,420	+2.80(+1.43%)
Jun 27, 2019	195.28	196.08	194.70	195.56	361,732	+0.57(+0.29%)
Jun 26, 2019	194.99	195.54	193.74	194.99	822,350	+5.10(+2.69%)
Jun 25, 2019	193.47	193.75	189.01	189.88	561,241	-3.59(-1.85%)
Jun 24, 2019	194.03	194.48	192.59	193.47	499,814	+0.51(+0.26%)
Jun 21, 2019	192.04	193.47	191.19	192.97	589,933	+0.58(+0.30%)
Jun 20, 2019	193.77	194.25	191.27	192.38	451,907	+4.62(+2.46%)
Jun 19, 2019	187.43	189.10	186.34	187.77	375,418	+2.00(+1.08%)
Jun 18, 2019	180.78	186.79	180.78	185.76	1,424,427	+4.85(+2.68%)
Jun 17, 2019	183.17	183.58	180.82	180.92	499,334	-2.27(-1.24%)
Jun 14, 2019	182.74	184.25	181.74	183.19	505,552	-5.64(-2.99%)
Jun 13, 2019	188.66	189.03	187.95	188.83	281,264	+1.06(+0.56%)
Jun 12, 2019	190.37	190.37	187.68	187.77	486,923	-3.13(-1.64%)
Jun 11, 2019	193.05	193.34	189.91	190.90	545,529	+1.76(+0.93%)
Jun 10, 2019	187.24	190.26	187.14	189.14	792,356	+1.56(+0.83%)
Jun 07, 2019	186.63	189.34	185.99	187.58	505,552	+3.68(+2.00%)
Jun 06, 2019	181.90	184.22	181.47	183.89	418,559	+3.21(+1.77%)
Jun 05, 2019	183.01	183.37	180.13	180.69	373,613	-1.01(-0.56%)
Jun 04, 2019	180.28	181.79	179.46	181.70	967,051	+3.32(+1.86%)

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.