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 (%)
Apr 30, 2024 7.450 7.600 7.440 7.480 175,961 +0.04(+0.54%)
Apr 29, 2024 7.450 7.518 7.360 7.440 291,081 +0.10(+1.36%)
Apr 26, 2024 7.370 7.440 7.300 7.340 345,434 +0.39(+5.61%)
Apr 25, 2024 6.880 6.990 6.810 6.950 127,755 -0.08(-1.14%)
Apr 24, 2024 7.100 7.105 6.990 7.030 167,192 +0.05(+0.72%)
Apr 23, 2024 6.960 7.000 6.930 6.980 173,186 +0.12(+1.75%)
Apr 22, 2024 6.800 6.880 6.800 6.860 107,135 +0.09(+1.33%)
Apr 19, 2024 6.750 6.800 6.740 6.770 115,062 +0.15(+2.27%)
Apr 18, 2024 6.620 6.670 6.600 6.620 162,090 -0.17(-2.50%)
Apr 17, 2024 6.820 6.830 6.740 6.790 171,416 +0.09(+1.34%)
Apr 16, 2024 6.710 6.730 6.670 6.700 180,449 -0.09(-1.40%)
Apr 15, 2024 6.860 6.940 6.780 6.795 134,552 -0.01(-0.08%)
Apr 12, 2024 6.870 6.922 6.800 6.800 105,586 -0.13(-1.87%)
Apr 11, 2024 6.850 6.930 6.830 6.930 249,832 +0.32(+4.84%)
Apr 10, 2024 6.530 6.630 6.520 6.610 228,876 -0.18(-2.65%)
Apr 09, 2024 6.800 6.860 6.750 6.790 312,132 -0.06(-0.88%)
Apr 08, 2024 6.890 6.940 6.830 6.850 179,281 -0.09(-1.30%)
Apr 05, 2024 6.910 6.950 6.850 6.940 358,413 +0.09(+1.31%)
Apr 04, 2024 6.970 7.000 6.840 6.850 366,281 +0.13(+1.93%)
Apr 03, 2024 6.600 6.770 6.570 6.720 296,192 +0.26(+4.02%)
Apr 02, 2024 6.440 6.530 6.440 6.460 344,021 +0.02(+0.31%)
Apr 01, 2024 6.500 6.540 6.420 6.440 473,099 -0.05(-0.77%)
Mar 28, 2024 6.500 6.485 6.485 6.490 340,384 -0.01(-0.15%)
Mar 27, 2024 6.460 6.500 6.425 6.500 360,215 +0.09(+1.40%)
Mar 26, 2024 6.279 6.440 6.260 6.410 577,756 -0.16(-2.44%)
Mar 25, 2024 6.610 6.650 6.540 6.570 332,715 -0.01(-0.15%)
Mar 22, 2024 6.670 6.680 6.570 6.580 179,705 -0.05(-0.75%)
Mar 21, 2024 6.640 6.700 6.600 6.630 215,736 +0.01(+0.15%)
Mar 20, 2024 6.400 6.620 6.390 6.620 209,414 +0.23(+3.56%)
Mar 19, 2024 6.430 6.460 6.380 6.393 343,648 -0.06(-0.97%)
Mar 18, 2024 6.510 6.540 6.420 6.455 522,964 -0.12(-1.90%)
Mar 15, 2024 6.505 6.612 6.500 6.580 416,110 -0.37(-5.32%)
Mar 14, 2024 7.030 7.030 6.840 6.950 402,497 -0.05(-0.79%)
Mar 13, 2024 6.960 7.070 6.900 7.005 283,115 -0.12(-1.62%)
Mar 12, 2024 7.000 7.140 6.990 7.120 300,058 +0.18(+2.60%)
Mar 11, 2024 6.900 6.950 6.840 6.940 271,526 +0.04(+0.61%)
Mar 08, 2024 6.910 6.940 6.870 6.898 204,231 -0.01(-0.17%)
Mar 07, 2024 6.900 6.950 6.885 6.910 580,851 +0.06(+0.88%)
Mar 06, 2024 6.800 6.870 6.790 6.850 232,007 +0.13(+1.93%)
Mar 05, 2024 6.720 6.760 6.700 6.720 342,277 -0.23(-3.24%)
Mar 04, 2024 6.930 6.960 6.820 6.945 347,662 -0.02(-0.36%)
Mar 01, 2024 6.920 6.970 6.890 6.970 325,872 -0.07(-0.99%)
Feb 29, 2024 7.100 7.110 6.970 7.040 638,893 -0.21(-2.90%)
Feb 28, 2024 7.180 7.320 7.180 7.250 1,094,968 +0.05(+0.69%)
Feb 27, 2024 7.120 7.210 7.120 7.200 206,004 -0.02(-0.26%)
Feb 26, 2024 7.170 7.240 7.160 7.219 407,844 -0.10(-1.39%)
Feb 23, 2024 7.320 7.360 7.250 7.320 448,207 -0.24(-3.17%)
Feb 22, 2024 7.530 7.600 7.520 7.560 640,749 +0.08(+1.07%)
Feb 21, 2024 7.420 7.510 7.410 7.480 428,395 -0.05(-0.66%)
Feb 20, 2024 7.640 7.650 7.520 7.530 363,888 -0.02(-0.26%)
Feb 16, 2024 7.600 7.620 7.550 7.550 386,307 -0.31(-3.94%)
Feb 15, 2024 7.780 7.860 7.770 7.860 196,473 +0.10(+1.29%)
Feb 14, 2024 7.690 7.760 7.680 7.760 265,079 +0.05(+0.65%)
Feb 13, 2024 7.790 7.792 7.700 7.710 323,250 -0.14(-1.78%)
Feb 12, 2024 7.860 7.920 7.850 7.850 474,604 -0.01(-0.13%)
Feb 09, 2024 7.940 7.950 7.820 7.860 612,020 -0.06(-0.76%)
Feb 08, 2024 7.650 7.990 7.615 7.920 1,397,413 -1.40(-15.02%)
Feb 07, 2024 9.330 9.360 9.230 9.320 406,791 +0.11(+1.14%)
Feb 06, 2024 9.130 9.250 9.110 9.215 196,956 +0.23(+2.56%)
Feb 05, 2024 9.020 9.050 8.940 8.985 257,906 +0.13(+1.53%)
Feb 02, 2024 8.800 8.870 8.713 8.850 561,612 -0.15(-1.67%)
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.