Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A.P. Moeller-Maersk A/S ADR (OP: AMKBY )

7.990 -0.170 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Aug 30, 2019 5.220 5.300 5.220 5.260 59,400 -0.09(-1.68%)
Aug 29, 2019 5.248 5.350 5.230 5.350 113,343 +0.09(+1.71%)
Aug 28, 2019 5.260 5.310 5.210 5.260 57,295 -0.02(-0.38%)
Aug 27, 2019 5.310 5.330 5.280 5.280 167,582 -0.07(-1.35%)
Aug 26, 2019 5.350 5.370 5.300 5.352 169,096 +0.05(+0.98%)
Aug 23, 2019 5.330 5.391 5.285 5.300 53,000 -0.26(-4.68%)
Aug 22, 2019 5.590 5.590 5.530 5.560 52,689 +0.04(+0.72%)
Aug 21, 2019 5.520 5.550 5.490 5.520 31,745 +0.10(+1.80%)
Aug 20, 2019 5.458 5.460 5.400 5.423 200,166 -0.06(-1.10%)
Aug 19, 2019 5.470 5.520 5.464 5.483 74,536 +0.12(+2.29%)
Aug 16, 2019 5.310 5.396 5.310 5.360 85,200 +0.18(+3.47%)
Aug 15, 2019 5.191 5.200 5.070 5.180 87,753 +0.02(+0.39%)
Aug 14, 2019 5.155 5.190 5.130 5.160 74,666 -0.03(-0.58%)
Aug 13, 2019 5.110 5.250 5.110 5.190 188,855 +0.04(+0.78%)
Aug 12, 2019 5.190 5.210 5.130 5.150 109,247 -0.05(-0.96%)
Aug 09, 2019 5.262 5.265 5.190 5.200 73,700 -0.11(-2.07%)
Aug 08, 2019 5.288 5.340 5.250 5.310 57,709 +0.06(+1.14%)
Aug 07, 2019 5.210 5.270 5.200 5.250 84,077 +0.02(+0.38%)
Aug 06, 2019 5.249 5.270 5.190 5.230 136,474 +0.07(+1.36%)
Aug 05, 2019 5.220 5.250 5.120 5.160 86,405 -0.25(-4.62%)
Aug 02, 2019 5.460 5.460 5.390 5.410 57,000 -0.14(-2.52%)
Aug 01, 2019 5.600 5.665 5.530 5.550 122,678 +0.05(+0.91%)
Jul 31, 2019 5.615 5.615 5.500 5.500 148,779 -0.08(-1.43%)
Jul 30, 2019 5.622 5.622 5.560 5.580 83,481 -0.14(-2.53%)
Jul 29, 2019 5.740 5.740 5.710 5.725 28,061 -0.04(-0.78%)
Jul 26, 2019 5.750 5.783 5.735 5.770 31,900 -0.03(-0.52%)
Jul 25, 2019 5.797 5.830 5.730 5.800 256,060 +0.09(+1.58%)
Jul 24, 2019 5.742 5.760 5.700 5.710 183,697 -0.11(-1.89%)
Jul 23, 2019 5.740 5.830 5.740 5.820 129,340 +0.17(+2.92%)
Jul 22, 2019 5.670 5.690 5.650 5.655 72,412 +0.03(+0.44%)
Jul 19, 2019 5.650 5.670 5.622 5.630 36,100 -0.02(-0.35%)
Jul 18, 2019 5.625 5.660 5.610 5.650 65,396 -0.05(-0.88%)
Jul 17, 2019 5.780 5.780 5.680 5.700 98,650 -0.14(-2.48%)
Jul 16, 2019 5.800 5.880 5.800 5.845 44,079 +0.04(+0.60%)
Jul 15, 2019 5.812 5.840 5.790 5.810 135,759 +0.03(+0.59%)
Jul 12, 2019 5.780 5.790 5.740 5.776 99,700 +0.01(+0.10%)
Jul 11, 2019 5.808 5.830 5.760 5.770 65,237 +0.00(+0.00%)
Jul 10, 2019 5.790 5.800 5.750 5.770 76,871 +0.06(+1.09%)
Jul 09, 2019 5.722 5.740 5.690 5.708 126,104 -0.12(-1.99%)
Jul 08, 2019 5.830 5.878 5.820 5.824 89,938 -0.16(-2.61%)
Jul 05, 2019 5.950 5.980 5.895 5.980 35,400 -0.07(-1.16%)
Jul 03, 2019 6.040 6.080 6.040 6.050 28,400 +0.07(+1.17%)
Jul 02, 2019 5.999 6.030 5.970 5.980 53,261 -0.05(-0.91%)
Jul 01, 2019 6.100 6.120 6.010 6.035 53,312 -0.12(-1.87%)
Jun 28, 2019 6.130 6.150 6.100 6.150 74,800 +0.16(+2.67%)
Jun 27, 2019 6.010 6.029 5.980 5.990 39,182 +0.01(+0.17%)
Jun 26, 2019 5.970 6.006 5.960 5.980 48,404 +0.10(+1.70%)
Jun 25, 2019 5.910 5.940 5.865 5.880 64,955 -0.13(-2.24%)
Jun 24, 2019 6.030 6.060 6.008 6.015 70,984 -0.02(-0.36%)
Jun 21, 2019 6.005 6.040 5.990 6.037 112,200 +0.06(+0.94%)
Jun 20, 2019 5.960 6.010 5.960 5.981 321,752 +0.14(+2.41%)
Jun 19, 2019 5.820 5.860 5.797 5.840 82,450 +0.23(+4.10%)
Jun 18, 2019 5.510 5.680 5.510 5.610 351,943 +0.08(+1.45%)
Jun 17, 2019 5.510 5.549 5.500 5.530 125,580 +0.15(+2.79%)
Jun 14, 2019 5.425 5.430 5.380 5.380 178,300 +0.00(+0.00%)
Jun 13, 2019 5.450 5.450 5.380 5.380 83,519 +0.01(+0.19%)
Jun 12, 2019 5.340 5.405 5.300 5.370 101,153 -0.08(-1.47%)
Jun 11, 2019 5.540 5.550 5.430 5.450 572,716 -0.01(-0.18%)
Jun 10, 2019 5.460 5.480 5.430 5.460 144,364 +0.00(+0.09%)
Jun 07, 2019 5.394 5.475 5.385 5.455 101,400 +0.15(+2.73%)
Jun 06, 2019 5.300 5.350 5.270 5.310 143,586 -0.01(-0.19%)
Jun 05, 2019 5.345 5.350 5.320 5.320 121,149 -0.04(-0.75%)
Jun 04, 2019 5.330 5.365 5.310 5.360 321,929 +0.22(+4.28%)
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.