Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 586.00 600.29 585.07 596.83 1,633,740 +15.54(+2.67%)
Mar 30, 2021 579.97 586.09 575.71 581.29 1,108,603 -6.49(-1.10%)
Mar 29, 2021 594.31 596.33 581.43 587.78 1,256,624 -17.08(-2.82%)
Mar 26, 2021 569.11 606.43 569.11 604.86 2,000,130 +40.28(+7.14%)
Mar 25, 2021 551.92 566.35 550.16 564.57 1,126,149 +5.24(+0.94%)
Mar 24, 2021 567.65 574.70 558.77 559.34 2,194,550 +19.06(+3.53%)
Mar 23, 2021 550.58 552.28 537.02 540.28 894,643 -16.55(-2.97%)
Mar 22, 2021 548.76 558.76 545.08 556.83 1,258,743 +27.62(+5.22%)
Mar 19, 2021 526.57 538.56 523.30 529.21 1,452,928 +7.96(+1.53%)
Mar 18, 2021 529.75 534.09 521.09 521.25 817,208 -19.70(-3.64%)
Mar 17, 2021 529.99 547.22 524.80 540.96 870,189 +9.85(+1.85%)
Mar 16, 2021 528.21 537.25 527.80 531.11 673,960 +2.12(+0.40%)
Mar 15, 2021 520.75 529.58 518.18 528.99 602,458 +9.24(+1.78%)
Mar 12, 2021 516.35 521.15 511.02 519.75 739,497 -6.55(-1.24%)
Mar 11, 2021 528.80 530.25 522.05 526.29 1,044,420 +20.37(+4.03%)
Mar 10, 2021 522.67 523.80 503.78 505.92 906,665 -15.65(-3.00%)
Mar 09, 2021 510.09 525.14 507.49 521.57 1,282,392 +36.09(+7.43%)
Mar 08, 2021 508.93 511.57 484.44 485.49 1,221,180 -24.02(-4.71%)
Mar 05, 2021 510.41 513.19 491.42 509.51 1,417,241 +15.99(+3.24%)
Mar 04, 2021 519.96 523.32 485.39 493.52 1,760,203 -32.00(-6.09%)
Mar 03, 2021 545.81 547.12 523.20 525.52 1,041,142 -18.89(-3.47%)
Mar 02, 2021 559.77 560.58 544.27 544.41 720,019 -19.73(-3.50%)
Mar 01, 2021 553.33 564.92 549.94 564.14 702,876 +15.91(+2.90%)
Feb 26, 2021 553.30 554.41 542.05 548.23 979,170 +7.08(+1.31%)
Feb 25, 2021 563.25 566.89 541.04 541.15 1,330,734 -34.07(-5.92%)
Feb 24, 2021 554.27 576.14 546.74 575.22 1,058,225 +18.31(+3.29%)
Feb 23, 2021 550.49 559.91 541.50 556.91 1,038,694 -2.35(-0.42%)
Feb 22, 2021 568.07 570.49 557.32 559.26 777,021 -15.37(-2.68%)
Feb 19, 2021 572.15 580.77 569.78 574.63 849,765 +11.52(+2.05%)
Feb 18, 2021 564.92 569.85 556.89 563.11 741,368 -4.93(-0.87%)
Feb 17, 2021 578.45 578.57 562.12 568.03 853,451 -15.04(-2.58%)
Feb 16, 2021 585.22 588.46 579.24 583.08 643,001 +4.98(+0.86%)
Feb 12, 2021 572.28 581.46 569.55 578.10 757,703 +6.26(+1.10%)
Feb 11, 2021 555.52 572.11 554.74 571.84 1,008,987 +23.80(+4.34%)
Feb 10, 2021 552.42 554.00 541.08 548.03 474,362 +1.34(+0.25%)
Feb 09, 2021 547.70 552.91 546.68 546.69 499,937 +1.45(+0.27%)
Feb 08, 2021 539.41 548.07 539.41 545.24 741,551 +10.82(+2.02%)
Feb 05, 2021 536.50 537.64 532.69 534.42 477,482 -2.54(-0.47%)
Feb 04, 2021 528.77 537.49 526.18 536.96 573,616 +12.11(+2.31%)
Feb 03, 2021 532.95 533.37 523.92 524.85 656,578 -10.24(-1.91%)
Feb 02, 2021 535.36 538.27 531.17 535.09 746,390 -0.86(-0.16%)
Feb 01, 2021 529.19 536.99 526.42 535.95 878,865 +19.56(+3.79%)
Jan 29, 2021 522.97 525.42 510.73 516.39 897,141 -12.63(-2.39%)
Jan 28, 2021 524.08 535.42 519.50 529.02 1,002,040 +21.84(+4.31%)
Jan 27, 2021 517.17 521.57 505.12 507.18 1,557,881 -23.56(-4.44%)
Jan 26, 2021 544.45 544.90 530.20 530.74 917,894 -17.99(-3.28%)
Jan 25, 2021 543.45 549.32 535.69 548.73 999,861 -1.78(-0.32%)
Jan 22, 2021 544.75 551.73 544.07 550.51 932,621 -1.25(-0.23%)
Jan 21, 2021 549.11 554.71 546.79 551.75 1,316,281 +20.65(+3.89%)
Jan 20, 2021 537.09 539.59 525.09 531.11 1,160,374 -0.12(-0.02%)
Jan 19, 2021 515.27 532.17 512.96 531.22 1,555,108 +21.27(+4.17%)
Jan 15, 2021 514.60 518.99 507.88 509.95 899,106 -16.58(-3.15%)
Jan 14, 2021 512.52 528.23 512.26 526.53 1,500,199 +29.57(+5.95%)
Jan 13, 2021 494.21 498.45 492.44 496.96 531,367 +0.13(+0.03%)
Jan 12, 2021 490.23 497.67 486.75 496.83 674,178 +5.78(+1.18%)
Jan 11, 2021 483.85 491.97 482.82 491.05 728,037 -0.76(-0.16%)
Jan 08, 2021 495.54 497.17 485.02 491.82 759,772 +7.07(+1.46%)
Jan 07, 2021 479.47 486.48 479.04 484.75 968,345 +10.84(+2.29%)
Jan 06, 2021 475.49 483.21 473.45 473.91 1,011,595 -14.64(-3.00%)
Jan 05, 2021 477.72 488.55 477.46 488.55 1,064,580 +5.18(+1.07%)
Jan 04, 2021 483.36 487.96 474.39 483.37 1,580,198 +11.87(+2.52%)
Dec 31, 2020 471.50 471.50 471.50 395,044 -2.12(-0.45%)
Dec 30, 2020 471.89 476.27 471.77 473.61 395,044 +5.70(+1.22%)
Dec 29, 2020 473.17 473.17 466.46 467.91 390,129 +3.64(+0.78%)
Dec 28, 2020 470.94 472.46 462.52 464.27 464,760 -2.75(-0.59%)
Dec 24, 2020 463.02 468.48 461.21 467.02 281,255 +8.19(+1.78%)
Dec 23, 2020 463.01 464.41 458.43 458.83 402,595 -1.51(-0.33%)
Dec 22, 2020 457.73 462.70 457.22 460.34 446,155 +3.79(+0.83%)
Dec 21, 2020 444.95 456.57 444.20 456.55 644,212 -4.81(-1.04%)
Dec 18, 2020 462.57 463.50 458.54 461.37 755,841 -0.06(-0.01%)
Dec 17, 2020 462.81 465.31 460.18 461.42 493,695 +5.58(+1.22%)
Dec 16, 2020 452.42 456.53 449.54 455.85 542,963 +2.16(+0.48%)
Dec 15, 2020 449.06 454.00 446.53 453.69 662,046 +15.77(+3.60%)
Dec 14, 2020 437.29 441.62 437.13 437.92 564,871 +0.35(+0.08%)
Dec 11, 2020 438.71 441.94 436.81 437.57 529,616 -5.00(-1.13%)
Dec 10, 2020 436.13 443.62 434.18 442.57 557,881 +4.75(+1.08%)
Dec 09, 2020 448.37 450.46 435.53 437.83 898,766 -15.16(-3.35%)
Dec 08, 2020 450.42 455.19 449.48 452.98 764,200 -1.12(-0.25%)
Dec 07, 2020 449.11 455.34 448.66 454.11 653,280 +5.16(+1.15%)
Dec 04, 2020 438.90 449.05 438.39 448.94 683,536 +11.11(+2.54%)
Dec 03, 2020 441.81 443.94 437.26 437.83 701,275 +1.84(+0.42%)
Dec 02, 2020 432.29 437.07 429.48 436.00 1,086,808 +1.70(+0.39%)
Dec 01, 2020 432.23 436.70 429.69 434.30 708,637 +11.13(+2.63%)
Nov 30, 2020 425.89 426.61 419.25 423.17 526,038 -0.04(-0.01%)
Nov 27, 2020 415.05 424.13 414.52 423.21 447,277 +13.81(+3.37%)
Nov 25, 2020 409.18 410.55 406.75 409.39 318,700 -0.76(-0.19%)
Nov 24, 2020 411.27 413.39 408.95 410.16 639,446 -2.78(-0.67%)
Nov 23, 2020 413.75 415.35 407.92 412.94 619,473 +3.44(+0.84%)
Nov 20, 2020 409.94 414.15 409.43 409.50 500,653 +0.22(+0.05%)
Nov 19, 2020 403.43 409.30 403.00 409.28 945,527 -0.44(-0.11%)
Nov 18, 2020 410.01 413.14 407.02 409.71 562,353 -2.58(-0.63%)
Nov 17, 2020 410.79 413.23 408.20 412.29 542,616 -0.03(-0.01%)
Nov 16, 2020 405.98 412.46 405.67 412.32 566,104 +6.69(+1.65%)
Nov 13, 2020 405.61 407.36 402.53 405.63 602,749 +6.64(+1.66%)
Nov 12, 2020 405.06 407.17 398.31 398.99 828,332 -5.15(-1.27%)
Nov 11, 2020 393.85 404.71 393.73 404.14 965,393 +18.13(+4.70%)
Nov 10, 2020 395.51 396.47 384.74 386.02 1,368,636 -6.80(-1.73%)
Nov 09, 2020 403.17 406.66 392.81 392.81 1,317,543 +0.09(+0.02%)
Nov 06, 2020 388.73 393.94 384.94 392.73 735,463 +7.78(+2.02%)
Nov 05, 2020 383.99 386.38 380.37 384.94 1,153,871 +14.69(+3.97%)
Nov 04, 2020 361.23 372.15 359.94 370.26 2,535,831 +10.58(+2.94%)
Nov 03, 2020 356.20 363.87 355.62 359.68 841,528 +6.62(+1.88%)
Nov 02, 2020 352.36 356.07 349.69 353.06 923,901 +5.22(+1.50%)
Oct 30, 2020 350.35 352.29 345.73 347.85 852,647 -9.29(-2.60%)
Oct 29, 2020 349.90 359.97 348.82 357.14 839,904 +7.70(+2.20%)
Oct 28, 2020 346.17 351.56 344.16 349.43 989,667 -3.38(-0.96%)
Oct 27, 2020 354.78 356.83 350.98 352.81 1,005,903 -1.08(-0.30%)
Oct 26, 2020 357.80 361.01 350.53 353.89 935,025 -10.66(-2.92%)
Oct 23, 2020 364.82 365.52 360.30 364.55 485,461 +2.95(+0.81%)
Oct 22, 2020 367.00 367.95 361.51 361.61 637,395 -7.22(-1.96%)
Oct 21, 2020 371.38 374.89 368.81 368.83 373,043 -1.89(-0.51%)
Oct 20, 2020 372.51 374.87 370.04 370.72 370,851 -0.34(-0.09%)
Oct 19, 2020 377.68 377.76 369.59 371.05 407,874 -1.53(-0.41%)
Oct 16, 2020 376.30 377.86 371.59 372.58 617,445 +0.32(+0.09%)
Oct 15, 2020 369.60 373.57 366.63 372.27 816,445 -11.04(-2.88%)
Oct 14, 2020 387.74 390.98 380.87 383.30 991,633 -6.86(-1.76%)
Oct 13, 2020 386.65 393.97 383.54 390.16 1,066,933 +5.88(+1.53%)
Oct 12, 2020 380.80 386.16 380.80 384.28 872,663 +9.68(+2.58%)
Oct 09, 2020 371.53 375.55 371.50 374.60 560,124 +7.80(+2.13%)
Oct 08, 2020 362.83 366.86 362.51 366.80 713,276 +4.90(+1.35%)
Oct 07, 2020 360.58 362.60 357.88 361.90 572,096 +5.48(+1.54%)
Oct 06, 2020 360.36 363.42 354.92 356.42 713,058 -11.56(-3.14%)
Oct 05, 2020 361.27 368.25 361.04 367.97 675,039 +11.66(+3.27%)
Oct 02, 2020 358.62 361.82 356.31 356.31 738,836 -11.57(-3.14%)
Oct 01, 2020 361.64 368.49 360.57 367.88 925,759 +12.27(+3.45%)
Sep 30, 2020 355.13 359.44 353.90 355.61 901,302 -4.55(-1.26%)
Sep 29, 2020 356.38 361.97 355.90 360.16 632,167 +2.83(+0.79%)
Sep 28, 2020 352.36 357.75 350.87 357.33 853,523 +10.19(+2.93%)
Sep 25, 2020 339.77 347.75 338.10 347.14 752,024 +0.31(+0.09%)
Sep 24, 2020 341.53 350.14 340.59 346.83 797,990 +2.50(+0.73%)
Sep 23, 2020 351.70 353.02 343.71 344.33 737,191 -6.82(-1.94%)
Sep 22, 2020 350.52 351.59 345.46 351.15 1,008,565 +1.95(+0.56%)
Sep 21, 2020 342.16 349.57 339.52 349.20 683,307 -3.58(-1.02%)
Sep 18, 2020 356.59 357.19 346.61 352.79 947,143 -0.38(-0.11%)
Sep 17, 2020 342.36 354.03 342.00 353.17 935,624 +4.20(+1.20%)
Sep 16, 2020 358.24 359.18 348.95 348.97 1,011,310 -7.58(-2.13%)
Sep 15, 2020 360.69 360.89 355.44 356.55 744,756 +2.22(+0.63%)
Sep 14, 2020 356.09 356.29 351.84 354.33 598,135 +8.39(+2.42%)
Sep 11, 2020 350.52 353.57 344.36 345.94 704,672 +2.15(+0.62%)
Sep 10, 2020 350.79 353.24 341.89 343.79 704,681 -2.28(-0.66%)
Sep 09, 2020 344.73 348.16 340.43 346.07 879,631 +11.58(+3.46%)
Sep 08, 2020 332.59 340.31 330.55 334.50 1,600,432 -19.33(-5.46%)
Sep 04, 2020 351.98 357.27 339.80 353.83 1,252,750 -8.42(-2.32%)
Sep 03, 2020 374.70 374.91 356.39 362.24 1,307,454 -21.50(-5.60%)
Sep 02, 2020 381.02 386.31 376.04 383.75 939,038 +11.16(+3.00%)
Sep 01, 2020 369.90 372.58 368.18 372.58 659,378 +12.25(+3.40%)
Aug 31, 2020 362.01 364.44 359.50 360.34 553,763 -5.09(-1.39%)
Aug 28, 2020 362.20 365.83 360.93 365.43 509,033 +3.13(+0.86%)
Aug 27, 2020 372.41 372.49 359.43 362.30 660,604 -9.34(-2.51%)
Aug 26, 2020 366.03 372.36 366.02 371.64 433,655 +4.90(+1.34%)
Aug 25, 2020 365.27 366.74 362.35 366.74 393,070 +2.74(+0.75%)
Aug 24, 2020 366.18 366.71 360.67 364.00 613,409 +5.65(+1.58%)
Aug 21, 2020 352.60 358.36 352.01 358.35 628,659 -0.05(-0.01%)
Aug 20, 2020 355.87 359.56 354.75 358.40 517,420 -2.67(-0.74%)
Aug 19, 2020 366.32 366.35 360.12 361.07 368,030 -2.19(-0.60%)
Aug 18, 2020 369.42 369.77 363.03 363.26 484,707 -1.24(-0.34%)
Aug 17, 2020 362.72 366.42 362.33 364.50 444,909 +7.13(+2.00%)
Aug 14, 2020 357.35 360.30 355.99 357.37 564,797 -3.52(-0.98%)
Aug 13, 2020 362.65 364.15 359.20 360.89 488,757 -0.05(-0.01%)
Aug 12, 2020 353.03 362.12 352.11 360.94 587,176 +13.00(+3.74%)
Aug 11, 2020 352.50 355.70 347.32 347.94 650,935 -3.95(-1.12%)
Aug 10, 2020 351.26 353.21 346.24 351.89 569,033 -0.64(-0.18%)
Aug 07, 2020 357.02 357.44 348.92 352.53 594,495 -3.04(-0.86%)
Aug 06, 2020 354.43 355.89 350.70 355.57 417,588 +0.69(+0.20%)
Aug 05, 2020 357.28 359.40 353.14 354.88 614,118 -1.75(-0.49%)
Aug 04, 2020 354.80 358.11 354.58 356.63 865,331 +3.58(+1.01%)
Aug 03, 2020 347.66 353.57 346.51 353.05 895,561 +12.41(+3.64%)
Jul 31, 2020 348.56 348.76 337.77 340.63 991,795 -8.68(-2.48%)
Jul 30, 2020 342.68 349.40 341.73 349.31 1,049,373 -1.82(-0.52%)
Jul 29, 2020 351.50 352.61 348.31 351.13 1,501,961 -11.31(-3.12%)
Jul 28, 2020 367.01 367.62 362.27 362.44 520,240 -5.22(-1.42%)
Jul 27, 2020 364.00 369.59 362.34 367.65 1,121,683 +13.58(+3.83%)
Jul 24, 2020 357.28 361.28 353.20 354.08 1,691,379 -15.94(-4.31%)
Jul 23, 2020 375.62 379.62 367.76 370.01 1,028,646 -8.06(-2.13%)
Jul 22, 2020 378.09 379.95 375.33 378.07 737,619 +8.45(+2.29%)
Jul 21, 2020 377.63 377.78 368.97 369.62 856,402 -7.38(-1.96%)
Jul 20, 2020 369.71 377.95 367.94 377.00 1,009,801 +7.60(+2.06%)
Jul 17, 2020 371.17 372.73 366.05 369.40 1,088,888 -1.57(-0.42%)
Jul 16, 2020 360.26 379.29 359.03 370.97 2,326,220 +9.43(+2.61%)
Jul 15, 2020 372.85 373.35 358.73 361.54 1,702,843 -20.61(-5.39%)
Jul 14, 2020 372.32 382.84 371.15 382.15 913,360 +7.91(+2.11%)
Jul 13, 2020 383.14 387.95 373.52 374.24 1,125,280 -6.96(-1.83%)
Jul 10, 2020 384.31 384.42 377.45 381.20 692,834 +1.27(+0.33%)
Jul 09, 2020 380.82 381.04 371.81 379.93 668,960 +1.54(+0.41%)
Jul 08, 2020 374.44 378.39 372.57 378.39 622,319 +10.51(+2.86%)
Jul 07, 2020 371.14 374.23 367.74 367.89 426,674 -3.31(-0.89%)
Jul 06, 2020 371.99 375.08 369.31 371.20 781,956 +11.79(+3.28%)
Jul 02, 2020 359.74 361.97 358.63 359.41 466,562 +5.42(+1.53%)
Jul 01, 2020 354.41 356.49 351.75 353.99 536,538 -0.42(-0.12%)
Jun 30, 2020 348.82 355.26 348.79 354.41 704,700 +3.10(+0.88%)
Jun 29, 2020 349.50 351.59 344.86 351.31 636,152 +2.94(+0.84%)
Jun 26, 2020 353.83 354.58 347.64 348.38 512,045 -4.61(-1.31%)
Jun 25, 2020 349.06 353.35 345.31 352.99 482,797 +4.79(+1.37%)
Jun 24, 2020 352.06 353.96 346.23 348.20 637,074 -4.87(-1.38%)
Jun 23, 2020 356.90 358.04 352.99 353.07 627,342 +2.26(+0.65%)
Jun 22, 2020 348.97 351.43 346.51 350.81 576,021 +3.49(+1.00%)
Jun 19, 2020 351.24 354.52 346.29 347.33 817,237 +1.72(+0.50%)
Jun 18, 2020 346.28 348.41 343.33 345.60 513,682 -3.40(-0.97%)
Jun 17, 2020 348.01 352.22 347.07 349.00 737,675 +9.98(+2.94%)
Jun 16, 2020 338.25 341.87 334.20 339.02 897,308 +1.96(+0.58%)
Jun 15, 2020 325.02 337.06 324.18 337.06 621,273 +6.68(+2.02%)
Jun 12, 2020 333.45 334.42 324.77 330.38 877,569 +9.80(+3.06%)
Jun 11, 2020 328.05 332.06 320.49 320.57 954,656 -14.47(-4.32%)
Jun 10, 2020 338.02 340.34 334.85 335.05 1,036,002 -1.36(-0.40%)
Jun 09, 2020 333.80 340.07 332.41 336.40 765,499 +0.08(+0.02%)
Jun 08, 2020 337.98 338.56 330.42 336.33 1,040,164 -7.68(-2.23%)
Jun 05, 2020 345.72 350.69 342.98 344.00 933,747 +3.96(+1.16%)
Jun 04, 2020 334.98 340.31 334.16 340.05 918,672 +6.56(+1.97%)
Jun 03, 2020 327.91 334.60 326.31 333.49 720,553 +11.14(+3.46%)
Jun 02, 2020 319.42 322.62 316.61 322.35 744,909 +7.70(+2.45%)
Jun 01, 2020 311.90 315.06 311.53 314.64 546,522 -2.68(-0.84%)
May 29, 2020 313.41 317.77 312.24 317.32 674,558 +9.19(+2.98%)
May 28, 2020 309.37 316.90 307.59 308.13 828,661 +1.39(+0.45%)
May 27, 2020 307.19 307.77 299.60 306.75 839,201 -1.28(-0.42%)
May 26, 2020 310.53 313.34 307.56 308.02 561,169 +0.48(+0.16%)
May 22, 2020 304.28 307.68 302.69 307.54 379,438 +0.36(+0.12%)
May 21, 2020 310.66 312.45 305.56 307.19 663,740 -6.40(-2.04%)
May 20, 2020 306.46 314.19 305.80 313.59 1,126,752 +18.67(+6.33%)
May 19, 2020 292.58 300.45 292.49 294.92 713,859 +1.31(+0.45%)
May 18, 2020 286.68 295.22 286.65 293.61 1,035,282 +11.89(+4.22%)
May 15, 2020 281.92 285.26 279.37 281.72 993,976 -9.64(-3.31%)
May 14, 2020 275.58 292.52 272.83 291.36 1,346,642 +8.01(+2.83%)
May 13, 2020 287.45 290.32 279.99 283.34 1,186,599 -2.31(-0.81%)
May 12, 2020 294.08 294.58 285.28 285.65 499,311 -7.47(-2.55%)
May 11, 2020 287.55 294.49 287.31 293.13 533,490 -0.01(-0.00%)
May 08, 2020 289.11 293.24 288.36 293.14 706,749 +4.63(+1.61%)
May 07, 2020 286.92 289.02 283.65 288.50 593,509 +7.40(+2.63%)
May 06, 2020 283.02 284.84 280.03 281.10 573,614 +3.42(+1.23%)
May 05, 2020 273.81 282.16 273.81 277.68 853,122 +4.98(+1.83%)
May 04, 2020 269.25 272.75 265.75 272.70 1,076,728 +3.97(+1.48%)
May 01, 2020 273.36 273.36 267.91 268.74 895,845 -9.02(-3.25%)
Apr 30, 2020 290.21 290.37 276.44 277.76 878,887 -14.72(-5.03%)
Apr 29, 2020 285.34 293.48 284.42 292.47 1,005,227 +11.84(+4.22%)
Apr 28, 2020 286.58 286.58 280.32 280.64 552,454 +0.50(+0.18%)
Apr 27, 2020 282.92 283.85 279.54 280.14 715,525 -0.90(-0.32%)
Apr 24, 2020 279.16 281.64 275.39 281.04 482,034 +3.75(+1.35%)
Apr 23, 2020 278.76 284.72 276.24 277.29 762,426 -5.34(-1.89%)
Apr 22, 2020 277.86 283.10 276.17 282.62 622,127 +13.30(+4.94%)
Apr 21, 2020 274.10 275.52 266.91 269.33 692,945 -10.05(-3.60%)
Apr 20, 2020 279.44 285.54 279.24 279.38 532,346 -3.90(-1.38%)
Apr 17, 2020 288.64 288.81 281.32 283.28 938,371 +3.11(+1.11%)
Apr 16, 2020 277.70 280.31 274.19 280.16 1,265,028 +9.50(+3.51%)
Apr 15, 2020 265.33 272.63 263.54 270.67 1,552,608 -6.17(-2.23%)
Apr 14, 2020 274.98 282.42 273.12 276.84 1,774,855 +14.21(+5.41%)
Apr 13, 2020 263.35 264.59 260.63 262.63 823,842 -2.60(-0.98%)
Apr 09, 2020 270.41 273.20 263.61 265.23 760,633 -1.70(-0.64%)
Apr 08, 2020 266.39 269.57 262.93 266.92 930,634 +5.74(+2.20%)
Apr 07, 2020 268.65 269.51 259.66 261.18 801,753 +1.40(+0.54%)
Apr 06, 2020 249.12 261.36 248.56 259.78 842,818 +25.41(+10.84%)
Apr 03, 2020 235.76 237.62 232.33 234.37 596,566 -2.56(-1.08%)
Apr 02, 2020 233.66 241.41 232.11 236.93 823,035 -1.66(-0.69%)
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.