ASML Historical Prices | ASML Holding N.V. Stock

Dow

0.06% Nasdaq

0.01%

ASML Holding NV (ASML)

-NasdaqGS

81.30 1.24(1.55%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	80.05	81.69	80.04	81.30	2,015,300	81.30
May 23, 2013	79.75	80.51	79.60	80.06	1,495,500	80.06
May 22, 2013	80.41	81.15	79.65	80.08	2,192,300	80.08
May 21, 2013	80.63	80.88	80.24	80.67	1,072,500	80.67
May 20, 2013	79.60	80.05	79.48	79.99	1,122,100	79.99
May 17, 2013	77.94	78.98	77.88	78.97	738,200	78.97
May 16, 2013	78.49	78.85	77.59	77.71	951,500	77.71
May 15, 2013	77.58	78.60	77.58	78.53	1,928,200	78.53
May 14, 2013	77.54	77.87	77.26	77.63	675,300	77.63
May 13, 2013	77.84	78.04	77.33	77.55	1,759,200	77.55
May 10, 2013	77.50	78.41	77.04	78.31	1,472,800	78.31
May 9, 2013	76.82	77.44	76.27	76.42	1,237,000	76.42
May 8, 2013	77.19	77.47	76.24	76.62	1,458,900	76.62
May 7, 2013	77.18	77.18	76.39	77.03	674,700	77.03
May 6, 2013	76.76	77.18	76.17	76.22	888,300	76.22
May 3, 2013	76.98	77.86	76.93	77.50	1,810,900	77.50
May 2, 2013	74.91	76.21	74.65	75.90	1,372,900	75.90
May 1, 2013	74.00	74.50	73.75	74.02	1,569,600	74.02
Apr 30, 2013	74.40	74.65	73.68	74.37	888,600	74.37
Apr 29, 2013	74.32	75.11	74.12	74.56	761,200	74.56
Apr 26, 2013	73.77	74.08	73.00	73.72	1,687,000	73.72
Apr 26, 2013	0.706 Dividend
Apr 25, 2013	75.13	75.81	74.62	74.79	1,375,300	74.08
Apr 24, 2013	73.23	73.88	72.89	73.54	1,173,200	72.85
Apr 23, 2013	72.32	73.04	71.75	72.48	1,660,500	71.80
Apr 22, 2013	71.51	71.66	70.60	71.24	1,054,700	70.57
Apr 19, 2013	72.31	72.64	71.35	71.99	2,394,200	71.31
Apr 18, 2013	72.00	72.10	71.12	71.41	3,104,500	70.74
Apr 17, 2013	72.09	72.09	68.41	69.48	5,779,200	68.82
Apr 16, 2013	67.75	68.27	67.12	67.78	1,621,500	67.14
Apr 15, 2013	68.23	68.46	66.40	66.47	1,339,400	65.84
Apr 12, 2013	69.14	69.35	68.18	69.11	1,383,500	68.46
Apr 11, 2013	69.21	70.20	68.96	69.32	1,677,700	68.67
Apr 10, 2013	67.46	69.24	67.39	68.66	1,842,800	68.01
Apr 9, 2013	66.90	67.51	66.62	67.09	1,689,000	66.46
Apr 8, 2013	66.64	67.06	65.81	67.05	2,124,700	66.42
Apr 5, 2013	65.57	66.79	65.12	66.71	1,459,700	66.08
Apr 4, 2013	65.42	66.11	65.06	66.08	2,196,200	65.46
Apr 3, 2013	67.28	67.47	65.94	66.24	2,014,400	65.61
Apr 2, 2013	66.48	67.55	66.47	66.84	1,308,100	66.21
Apr 1, 2013	67.89	68.45	66.89	67.08	1,395,800	66.45
Mar 28, 2013	66.69	68.18	66.64	67.99	2,376,400	67.35
Mar 27, 2013	65.13	66.32	64.93	66.26	3,850,400	65.63
Mar 26, 2013	67.59	67.82	66.20	66.96	2,013,900	66.33
Mar 25, 2013	68.56	69.37	68.16	68.68	1,240,100	68.03
Mar 22, 2013	68.52	68.73	67.93	68.32	2,700,200	67.68
Mar 21, 2013	69.44	70.03	69.16	69.22	1,206,100	68.57
Mar 20, 2013	69.84	70.18	69.69	69.97	1,173,600	69.31
Mar 19, 2013	69.77	70.24	68.72	69.62	1,220,500	68.96
Mar 18, 2013	69.94	70.60	69.44	69.77	960,900	69.11
Mar 15, 2013	71.88	71.90	69.92	70.82	3,375,000	70.15
Mar 14, 2013	70.88	71.86	70.88	71.80	1,576,200	71.12
Mar 13, 2013	69.82	70.41	69.31	69.69	1,676,700	69.03
Mar 12, 2013	70.40	70.40	69.23	69.46	1,690,700	68.80
Mar 11, 2013	69.36	70.54	69.26	69.98	1,121,500	69.32
Mar 8, 2013	70.28	70.37	69.42	69.73	2,322,000	69.07
Mar 7, 2013	71.97	72.05	70.75	70.84	1,399,900	70.17
Mar 6, 2013	73.15	73.24	71.94	72.04	1,582,000	71.36
Mar 5, 2013	71.58	72.82	71.46	72.28	1,644,300	71.60
Mar 4, 2013	71.26	71.29	70.16	71.00	1,286,500	70.33
Mar 1, 2013	70.32	71.88	69.90	71.63	2,732,100	70.95
Feb 28, 2013	71.26	71.83	70.97	70.98	1,357,900	70.31
Feb 27, 2013	70.67	71.83	70.65	71.79	1,356,600	71.11
Feb 26, 2013	70.64	71.94	70.43	71.55	1,599,900	70.87
Feb 25, 2013	72.75	72.96	69.67	69.73	1,522,300	69.07
Feb 22, 2013	70.84	71.83	70.50	71.65	1,217,700	70.97
Feb 21, 2013	70.92	70.97	70.36	70.62	1,237,700	69.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ASML

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ASML Holding NV (ASML)