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 )

6.760 +0.140 (+2.11%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 8.200 8.285 8.180 8.280 390,133 +0.06(+0.73%)
Oct 30, 2023 8.210 8.240 8.140 8.220 113,777 -0.11(-1.32%)
Oct 27, 2023 8.345 8.390 8.300 8.330 76,463 +0.06(+0.73%)
Oct 26, 2023 8.250 8.320 8.200 8.270 139,574 +0.17(+2.10%)
Oct 25, 2023 8.210 8.220 8.090 8.100 191,744 -0.23(-2.76%)
Oct 24, 2023 8.260 8.360 8.260 8.330 223,714 +0.05(+0.60%)
Oct 23, 2023 8.120 8.340 8.100 8.280 182,971 +0.24(+2.99%)
Oct 20, 2023 8.120 8.165 8.040 8.040 214,832 -0.08(-0.99%)
Oct 19, 2023 8.170 8.220 8.100 8.120 207,501 -0.23(-2.75%)
Oct 18, 2023 8.430 8.430 8.350 8.350 153,768 -0.25(-2.91%)
Oct 17, 2023 8.590 8.630 8.560 8.600 129,362 -0.12(-1.40%)
Oct 16, 2023 8.790 8.770 8.650 8.722 271,422 -0.24(-2.66%)
Oct 13, 2023 9.010 9.050 8.930 8.960 58,771 +0.15(+1.70%)
Oct 12, 2023 9.000 9.040 8.800 8.810 105,734 -0.09(-1.07%)
Oct 11, 2023 8.970 9.015 8.860 8.905 123,062 -0.25(-2.68%)
Oct 10, 2023 9.200 9.255 9.140 9.150 174,800 -0.25(-2.66%)
Oct 09, 2023 9.240 9.400 9.227 9.400 85,493 -0.01(-0.11%)
Oct 06, 2023 9.200 9.420 9.160 9.410 77,846 +0.24(+2.62%)
Oct 05, 2023 9.090 9.180 9.055 9.170 74,786 +0.18(+2.00%)
Oct 04, 2023 8.990 9.000 8.880 8.990 101,872 +0.04(+0.39%)
Oct 03, 2023 8.940 8.995 8.930 8.955 120,538 +0.02(+0.17%)
Oct 02, 2023 9.010 9.020 8.920 8.940 91,711 -0.02(-0.22%)
Sep 29, 2023 9.030 9.055 8.920 8.960 70,510 +0.05(+0.60%)
Sep 28, 2023 8.830 8.935 8.825 8.907 113,011 +0.14(+1.56%)
Sep 27, 2023 8.930 8.950 8.720 8.770 75,579 +0.02(+0.23%)
Sep 26, 2023 8.840 8.845 8.740 8.750 61,259 +0.01(+0.12%)
Sep 25, 2023 8.700 8.740 8.700 8.740 125,533 -0.19(-2.13%)
Sep 22, 2023 9.020 9.020 8.930 8.930 66,372 -0.19(-2.08%)
Sep 21, 2023 9.150 9.190 9.100 9.120 63,237 +0.05(+0.55%)
Sep 20, 2023 9.170 9.180 9.040 9.070 75,461 +0.04(+0.44%)
Sep 19, 2023 8.980 9.035 8.970 9.030 93,172 +0.18(+2.03%)
Sep 18, 2023 8.865 8.895 8.830 8.850 97,892 -0.06(-0.73%)
Sep 15, 2023 8.940 8.970 8.900 8.915 84,037 -0.08(-0.83%)
Sep 14, 2023 9.040 9.070 8.970 8.990 61,073 +0.08(+0.90%)
Sep 13, 2023 8.880 8.960 8.880 8.910 91,995 +0.08(+0.91%)
Sep 12, 2023 8.920 8.960 8.780 8.830 87,979 -0.13(-1.45%)
Sep 11, 2023 8.915 8.965 8.880 8.960 105,219 +0.18(+2.05%)
Sep 08, 2023 8.800 8.870 8.760 8.780 72,721 -0.04(-0.45%)
Sep 07, 2023 8.798 8.890 8.750 8.820 96,645 -0.28(-3.06%)
Sep 06, 2023 9.072 9.170 9.070 9.098 73,311 +0.17(+1.88%)
Sep 05, 2023 9.020 9.030 8.920 8.930 104,261 -0.22(-2.46%)
Sep 01, 2023 9.290 9.290 9.132 9.155 52,166 +0.09(+1.05%)
Aug 31, 2023 9.250 9.250 9.030 9.060 160,776 -0.55(-5.72%)
Aug 30, 2023 9.600 9.641 9.580 9.610 51,638 +0.00(+0.00%)
Aug 29, 2023 9.400 9.620 9.400 9.610 53,288 +0.22(+2.34%)
Aug 28, 2023 9.390 9.410 9.335 9.390 64,175 -0.01(-0.11%)
Aug 25, 2023 9.390 9.450 9.330 9.400 64,655 +0.01(+0.11%)
Aug 24, 2023 9.570 9.580 9.390 9.390 120,216 -0.39(-3.99%)
Aug 23, 2023 9.810 9.820 9.730 9.780 46,531 -0.13(-1.31%)
Aug 22, 2023 9.990 10.03 9.900 9.910 106,298 -0.03(-0.30%)
Aug 21, 2023 9.935 9.950 9.865 9.940 168,427 +0.22(+2.26%)
Aug 18, 2023 9.650 9.740 9.620 9.720 86,586 +0.11(+1.14%)
Aug 17, 2023 9.740 9.740 9.604 9.610 59,910 -0.14(-1.45%)
Aug 16, 2023 9.890 9.920 9.730 9.751 137,285 +0.04(+0.42%)
Aug 15, 2023 9.810 9.840 9.700 9.710 98,714 +0.01(+0.10%)
Aug 14, 2023 9.620 9.740 9.620 9.700 51,734 +0.04(+0.42%)
Aug 11, 2023 9.690 9.740 9.655 9.660 68,653 -0.07(-0.72%)
Aug 10, 2023 9.820 9.885 9.715 9.730 51,011 +0.07(+0.72%)
Aug 09, 2023 9.630 9.715 9.630 9.660 63,906 +0.06(+0.68%)
Aug 08, 2023 9.510 9.600 9.480 9.595 769,519 +0.03(+0.26%)
Aug 07, 2023 9.490 9.570 9.460 9.570 85,599 +0.17(+1.81%)
Aug 04, 2023 9.580 9.590 9.390 9.400 104,975 -0.50(-5.05%)
Aug 03, 2023 9.860 9.950 9.840 9.900 101,925 -0.04(-0.40%)
Aug 02, 2023 10.01 10.04 9.930 9.940 94,938 -0.15(-1.49%)
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.