ASML HOLDING N V NY REG SHS Historical Stock Price

Below is the stock price history for Asml Holding N V Ny Reg Shs ASML. Data is recorded each day for the historical open, high, low, close and volume. The Asml Holding N V Ny Reg Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Asml Holding N V Ny Reg Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-11 172.40 175.40 172.34 175.40 88,052
2017-12-08 173.89 174.22 171.80 171.84 18,412
2017-12-07 170.49 172.71 170.49 172.06 25,497
2017-12-06 169.56 171.03 168.68 170.96 23,575
2017-12-05 169.98 172.74 169.70 170.60 24,946
2017-12-04 174.89 174.89 168.50 169.29 60,721
2017-12-01 174.15 174.15 171.49 172.58 54,972
2017-11-30 176.16 176.43 174.66 175.59 73,733
2017-11-29 182.43 182.43 172.26 172.55 84,519
2017-11-28 184.93 185.04 183.53 184.15 28,112
2017-11-27 186.12 186.12 184.725 184.725 22,031
2017-11-24 185.46 186.38 185.39 186.38 13,551
2017-11-22 184.92 184.92 182.47 183.11 29,089
2017-11-21 182.35 185.33 182.35 185.33 28,334
2017-11-20 179.64 182.31 179.64 181.30 54,004
2017-11-17 181.58 181.58 179.90 180.37 13,826
2017-11-16 179.60 181.91 179.58 181.72 16,866
2017-11-15 177.70 178.58 176.71 177.76 20,511
2017-11-14 179.85 180.19 178.95 180.15 9,259
2017-11-13 177.67 179.14 177.67 178.82 16,137
2017-11-10 178.66 179.62 178.22 179.57 16,774
2017-11-09 178.94 178.96 176.47 178.07 23,189
2017-11-08 182.13 182.62 181.19 181.48 22,146
2017-11-07 183.01 183.87 183.01 183.50 103,992
2017-11-06 184.32 185.29 183.04 184.93 28,395
2017-11-03 183.55 184.26 182.59 184.26 21,175
2017-11-02 181.21 182.25 181.21 182.25 33,360
2017-11-01 182.33 182.85 179.67 181.23 49,697
2017-10-31 180.19 180.98 179.98 180.67 26,382
2017-10-30 178.43 178.43 177.32 178.00 28,394

» More Asml Holding N V Ny Reg Shs Stock Price History

To see other companies like Asml Holding N V Ny Reg Shs (ASML), view our stock market today for news, and other data.