Historical Data for ASML Holding N.V. (ASML)

$ 386.285   0.975 (+0.25%) Volume: 186.88k 12:54 PM EDT 20-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 386.82 389.27 385.00 386.285 186.88k 0.975 0.25% 386.285 72.41m 4,889
10/19/20 392.19 392.27 383.79 385.31 392.79k -1.59 -0.41% 385.31 152.43m 11,026
10/16/20 390.76 392.38 385.87 386.90 594.66k 0.33 0.09% 386.90 231.16m 11,219
10/15/20 383.80 387.92 380.72 386.57 786.45k -11.46 -2.88% 386.57 302.73m 19,952
10/14/20 402.64 406.00 395.50 398.03 954.95k -7.12 -1.76% 398.03 382.9m 20,536
10/13/20 401.51 409.11 398.28 405.15 1.03m 6.11 1.53% 405.15 415.38m 20,848
10/12/20 395.43 401.00 395.43 399.04 840.39k 10.05 2.58% 399.04 334.85m 17,680
10/09/20 385.80 389.975 385.77 388.99 539.44k 8.10 2.13% 388.99 209.47m 11,488
10/08/20 376.77 380.95 376.44 380.89 686.94k 5.09 1.35% 380.89 260.34m 13,182
10/07/20 374.43 376.53 371.63 375.80 550.99k 5.69 1.54% 375.80 206.4m 11,295
10/06/20 374.20 377.38 368.56 370.11 686.79k -12.00 -3.14% 370.11 256.61m 16,622
10/05/20 375.15 382.40 374.91 382.11 650.06k 12.11 3.27% 382.11 246.66m 13,145
10/02/20 372.40 375.72 370.00 370.00 711.59k -12.01 -3.14% 370.00 265.23m 15,965
10/01/20 375.53 382.65 374.42 382.01 891.62k 12.74 3.45% 382.01 337.67m 16,427
09/30/20 368.78 373.2499 367.50 369.27 867.97k -4.73 -1.26% 369.27 321.45m 14,718
09/29/20 370.07 375.88 369.57 374.00 608.79k 2.94 0.79% 374.00 227.53m 13,271
09/28/20 365.90 371.49 364.35 371.06 822.04k 10.58 2.93% 371.06 303.11m 16,534
09/25/20 352.82 361.1076 351.09 360.48 724.21k 0.32 0.09% 360.48 258.14m 15,822
09/24/20 354.65 363.59 353.6801 360.16 768.49k 2.60 0.73% 360.16 275.61m 17,650
09/23/20 365.21 366.575 356.925 357.56 709.93k -7.08 -1.94% 357.56 256.81m 11,640
09/22/20 363.9875 365.10 358.73 364.64 971.26k 2.02 0.56% 364.64 352.72m 13,198
09/21/20 355.3091 363.00 352.57 362.62 658.23k -3.72 -1.02% 362.62 235.58m 13,588