ASML

ASML Holding N.V. Historical Stock Prices

$108.51
*  
0.02
0.02%
Get ASML Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading ASML now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  108.23  108.87  107.32  108.51 537,367
03/04/2015 108.23 108.87 107.32 108.51 537,367
03/03/2015 109.88 109.96 108.06 108.49 651,334
03/02/2015 109.26 110.27 108.99 109.93 600,474
02/27/2015 107.53 108.43 106.75 107.68 684,692
02/26/2015 107.6 108.67 107.51 107.91 595,737
02/25/2015 109.69 109.94 108.42 108.97 1,137,511
02/24/2015 108.53 110.85 107.88 110.75 2,153,846
02/23/2015 105.63 105.71 105.01 105.12 452,197
02/20/2015 102.6 105.06 102.6 104.85 582,493
02/19/2015 103.81 105.17 103.71 104.6 275,945
02/18/2015 103.59 104.0697 103.26 103.71 311,899
02/17/2015 102.51 103.33 101.97 102.97 493,693
02/13/2015 104.53 104.65 103.83 104.48 358,658
02/12/2015 103.82 104.1 103.09 104.04 443,522
02/11/2015 102.95 103.79 102.67 103.42 706,017
02/10/2015 101.3 102.37 101.07 102.1 679,443
02/09/2015 98.87 99.86 98.57 98.65 798,839
02/06/2015 101.53 102.25 100.44 100.79 964,773
02/05/2015 102.56 103.26 101.63 103.1 569,916
02/04/2015 102.57 102.91 101.65 101.84 789,905
02/03/2015 103.3 103.925 102.82 103.89 716,844
02/02/2015 102.98 103.21 101.475 103.05 1,177,879
01/30/2015 105.95 106.26 103.81 103.94 1,073,778
01/29/2015 106.27 106.45 104.94 106.14 632,646
01/28/2015 106.98 107.11 104.58 104.64 753,739
01/27/2015 106.93 107.34 106.12 106.33 912,906
01/26/2015 107 107.35 106.36 107.32 995,153
01/23/2015 106.49 106.63 105.28 105.31 974,645
01/22/2015 106.76 107.95 106.4 107.6 589,361
01/21/2015 105.06 107.03 104.25 106.59 1,569,093
01/20/2015 103.11 104.1 102.78 103.81 952,693
01/16/2015 101.78 103.12 101.23 103.04 633,725
01/15/2015 101.49 102.83 101.27 101.96 1,282,952
01/14/2015 102.95 103.846 102.27 103.11 592,777
01/13/2015 104.1 105.32 102.862 103.45 809,229
01/12/2015 104.45 104.535 102.6 103.445 1,115,520
01/09/2015 103.24 103.24 100.97 102.09 401,926
01/08/2015 101.94 104.25 101.85 103.41 464,695
01/07/2015 100.48 101.41 100.21 101.29 855,076
01/06/2015 102.61 102.695 100.54 100.72 1,081,304
01/05/2015 105.82 106.09 103.65 103.79 664,963
01/02/2015 107.67 108.41 106.575 107.4 395,648
12/31/2014 108.03 109.32 107.72 107.83 390,971
12/30/2014 108.73 108.855 107.97 108.195 387,001
12/29/2014 109.17 109.59 109.06 109.38 195,209
12/26/2014 109.85 109.91 109.175 109.3 196,890
12/24/2014 109.25 109.76 108.86 109.64 71,613
12/23/2014 108.84 109.595 108.75 109.13 762,259
12/22/2014 107.44 109.93 107.44 109.52 701,652
12/19/2014 106.44 107.19 106.08 106.84 674,752
12/18/2014 106.12 108.12 106.06 108.11 547,197
12/17/2014 104.08 105.98 103.83 105.69 503,635
12/16/2014 103.63 106.38 103.6 104.81 699,026
12/15/2014 106.51 106.73 103.26 103.35 632,883
12/12/2014 108.06 108.14 106 106.02 489,747
12/11/2014 107.15 108.175 106.89 107.02 369,603
12/10/2014 108.41 108.5 106.71 107.01 644,632
12/09/2014 107.66 108.54 106.69 107.92 599,461
12/08/2014 108.96 109.56 107.35 107.92 783,647
12/05/2014 108.19 109.51 108.03 109.265 627,735
12/04/2014 108.23 108.36 107.04 107.35 607,904
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?