ASML

ASML Holding N.V. Historical Stock Prices

$92.51
*  
1.77
1.95%
Get ASML Alerts
*Delayed - data as of Oct. 17, 2014  -  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 for next time

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

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  93.34  93.46  92.22  92.51 1,013,070
10/17/2014 93.34 93.46 92.22 92.51 1,013,630
10/16/2014 88.64 91.91 88.55 90.74 1,165,624
10/15/2014 90.81 92.51 88.695 91.82 1,298,640
10/14/2014 91.25 94.25 91.2 92.71 1,599,554
10/13/2014 90.92 92.43 90.36 90.41 1,440,299
10/10/2014 93.11 93.19 90.02 90.06 1,524,515
10/09/2014 95.04 95.55 94.16 94.33 1,083,764
10/08/2014 94.41 96.39 94.13 96.33 1,289,114
10/07/2014 96.64 96.89 94.86 94.86 1,041,389
10/06/2014 98.29 98.54 97.26 97.94 528,288
10/03/2014 97.63 98.11 97.28 97.45 539,446
10/02/2014 97.38 97.48 95.58 96.93 822,567
10/01/2014 98.73 98.73 96.77 96.85 915,686
09/30/2014 99.06 99.83 98.57 98.82 733,468
09/29/2014 98.91 100.2 98.7 99.7 249,872
09/26/2014 99.58 100.1695 99.25 100.06 213,409
09/25/2014 99.58 99.68 98.73 99.18 1,425,769
09/24/2014 98.15 100.27 98.04 100.2 728,556
09/23/2014 98.99 99.33 98.35 98.6 1,023,774
09/22/2014 100.55 100.596 99.05 99.05 1,037,580
09/19/2014 101.05 102.04 100.6 100.83 756,918
09/18/2014 101.27 102.43 101.27 102.13 887,409
09/17/2014 100.77 101.18 100.28 100.44 1,400,495
09/16/2014 99.4 101.71 99.36 101.23 1,625,413
09/15/2014 99.89 100.2975 99.35 99.85 1,009,273
09/12/2014 99.3 99.76 98.77 98.92 1,436,144
09/11/2014 97.73 98.63 97.54 98.52 1,365,907
09/10/2014 97.11 97.64 96.65 97.5 903,520
09/09/2014 97.56 97.75 96.74 97.21 453,060
09/08/2014 97.66 98.005 96.97 97.37 813,203
09/05/2014 97.88 98.048 97.4 97.71 557,655
09/04/2014 98.46 99.635 95.81 98.03 2,120,942
09/03/2014 99.65 99.7 97.855 98.03 1,533,012
09/02/2014 96.08 101.28 96.08 100.28 3,063,488
08/29/2014 95.63 96.73 94.98 96.12 793,677
08/28/2014 95.27 96.23 95.002 95.94 771,553
08/27/2014 95.39 95.91 95.08 95.7 318,638
08/26/2014 95.35 96.16 95.317 95.53 369,749
08/25/2014 94.51 95.55 94.39 94.92 450,915
08/22/2014 93.11 93.98 93.03 93.49 1,139,712
08/21/2014 93.33 94.29 93.21 94.1 437,911
08/20/2014 92.7 92.84 92.1901 92.46 471,481
08/19/2014 93.11 93.52 92.965 93.1 530,607
08/18/2014 92.37 92.88 91.99 92.86 666,546
08/15/2014 92 92.44 90.6 91.8 839,209
08/14/2014 91.26 91.39 90.9 91.09 670,096
08/13/2014 90.99 91.7 90.66 91.29 635,287
08/12/2014 91.41 92.155 91.02 91.37 518,335
08/11/2014 92.18 92.79 91.99 92.6 386,327
08/08/2014 90.57 91.55 90.18 91.41 892,041
08/07/2014 93.15 93.31 91.38 91.71 576,527
08/06/2014 91.32 92.32 91.23 92.12 628,699
08/05/2014 90.94 92 90.18 90.83 1,016,598
08/04/2014 91.84 92.03 90.78 91.07 1,197,378
08/01/2014 93.95 94.41 92.01 92.3 1,395,391
07/31/2014 94.82 95.58 93.36 94.16 2,520,510
07/30/2014 92.3 96.67 91.82 95.14 6,992,447
07/29/2014 83.41 83.72 83.26 83.28 1,190,220
07/28/2014 83.98 84.77 83.54 84.48 1,087,059
07/25/2014 85.87 85.87 84.5799 84.97 1,080,398
07/24/2014 86.26 86.92 86.16 86.71 767,435
07/23/2014 87.67 87.7 86.68 87.02 911,903
07/22/2014 87.88 88.1 86.96 87.18 926,234
07/21/2014 87.47 87.86 87.04 87.46 1,540,130
07/18/2014 85.42 86.22 85.31 85.84 1,515,584
07/17/2014 86.86 87.4 85.81 86.21 1,573,041
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?