Skip to main content

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

6.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.58 14.79 14.45 14.45 171,849 +0.17(+1.19%)
Apr 28, 2022 14.11 14.32 13.98 14.28 167,537 +0.34(+2.44%)
Apr 27, 2022 13.86 14.03 13.77 13.94 171,701 +0.63(+4.77%)
Apr 26, 2022 13.60 13.70 13.30 13.30 241,915 +0.06(+0.49%)
Apr 25, 2022 13.13 13.26 13.05 13.24 236,546 -0.44(-3.22%)
Apr 22, 2022 13.87 13.87 13.66 13.68 209,857 -0.45(-3.18%)
Apr 21, 2022 14.42 14.43 14.07 14.13 98,396 -0.26(-1.81%)
Apr 20, 2022 14.31 14.42 14.15 14.39 180,324 +0.44(+3.13%)
Apr 19, 2022 14.05 14.15 13.89 13.95 282,824 +0.67(+5.07%)
Apr 18, 2022 13.46 13.46 13.00 13.28 141,501 -0.07(-0.52%)
Apr 14, 2022 13.39 13.44 13.30 13.35 103,918 -0.09(-0.67%)
Apr 13, 2022 13.00 13.44 13.00 13.44 267,394 +0.65(+5.08%)
Apr 12, 2022 12.93 13.00 12.77 12.79 267,704 -0.06(-0.47%)
Apr 11, 2022 13.03 13.05 12.82 12.85 191,192 -0.34(-2.58%)
Apr 08, 2022 13.17 13.31 13.17 13.19 141,806 +0.08(+0.61%)
Apr 07, 2022 13.16 13.22 13.03 13.11 174,984 -0.12(-0.91%)
Apr 06, 2022 12.98 13.29 12.89 13.23 243,909 -0.41(-3.01%)
Apr 05, 2022 13.67 13.71 13.55 13.64 348,366 -0.78(-5.41%)
Apr 04, 2022 14.14 14.45 14.12 14.42 261,509 -0.79(-5.19%)
Apr 01, 2022 15.04 15.23 15.02 15.21 88,176 +0.20(+1.33%)
Mar 31, 2022 15.32 15.37 15.01 15.01 211,155 -0.29(-1.90%)
Mar 30, 2022 15.47 15.54 15.20 15.30 122,047 +0.00(+0.00%)
Mar 29, 2022 15.51 15.51 15.19 15.30 151,064 -0.47(-3.01%)
Mar 28, 2022 15.75 15.85 15.59 15.78 112,489 +0.59(+3.85%)
Mar 25, 2022 15.19 15.28 14.93 15.19 149,234 -0.66(-4.13%)
Mar 24, 2022 16.10 16.13 15.76 15.85 76,291 -0.73(-4.43%)
Mar 23, 2022 16.56 16.71 16.45 16.58 66,542 -0.35(-2.07%)
Mar 22, 2022 16.90 17.03 16.85 16.93 122,368 -0.25(-1.46%)
Mar 21, 2022 16.98 17.26 16.91 17.18 278,706 +0.11(+0.64%)
Mar 18, 2022 16.90 17.17 16.81 17.07 118,530 +0.01(+0.06%)
Mar 17, 2022 16.52 17.13 16.47 17.06 190,746 +0.48(+2.90%)
Mar 16, 2022 16.48 16.75 16.24 16.58 152,631 -0.72(-4.16%)
Mar 15, 2022 17.15 17.50 17.02 17.30 193,436 +0.35(+2.06%)
Mar 14, 2022 16.78 17.10 16.72 16.95 189,362 +1.19(+7.55%)
Mar 11, 2022 15.88 16.31 15.76 15.76 157,113 +0.49(+3.21%)
Mar 10, 2022 15.33 15.33 15.10 15.27 213,456 -0.08(-0.52%)
Mar 09, 2022 15.22 15.50 14.81 15.35 184,994 +1.02(+7.12%)
Mar 08, 2022 14.55 14.74 14.13 14.33 378,415 -0.22(-1.55%)
Mar 07, 2022 14.94 14.99 14.46 14.55 581,864 -0.98(-6.34%)
Mar 04, 2022 15.69 15.74 15.00 15.54 375,166 -0.68(-4.19%)
Mar 03, 2022 16.40 16.53 16.15 16.22 211,388 +0.10(+0.62%)
Mar 02, 2022 15.93 16.15 15.74 16.12 223,243 +0.77(+5.02%)
Mar 01, 2022 15.74 15.76 15.23 15.35 335,307 -0.52(-3.28%)
Feb 28, 2022 15.95 15.98 15.62 15.87 268,433 -0.56(-3.41%)
Feb 25, 2022 15.93 16.43 15.88 16.43 196,811 +0.38(+2.37%)
Feb 24, 2022 15.35 16.09 15.34 16.05 457,046 -0.53(-3.19%)
Feb 23, 2022 17.12 17.16 16.52 16.58 154,967 -0.58(-3.36%)
Feb 22, 2022 17.21 17.33 17.05 17.16 221,168 -0.31(-1.77%)
Feb 18, 2022 17.46 0 -0.36(-2.05%)
Feb 17, 2022 17.91 17.94 17.74 17.83 197,728 +0.00(+0.00%)
Feb 16, 2022 17.53 17.84 17.51 17.83 192,888 +0.16(+0.91%)
Feb 15, 2022 17.51 17.69 17.47 17.67 91,186 +0.45(+2.58%)
Feb 14, 2022 17.42 17.49 17.11 17.23 165,845 -0.34(-1.96%)
Feb 11, 2022 17.91 17.95 17.51 17.57 105,032 -0.19(-1.07%)
Feb 10, 2022 17.58 18.16 17.58 17.76 200,831 -0.11(-0.62%)
Feb 09, 2022 17.67 17.89 17.51 17.87 394,765 +1.14(+6.79%)
Feb 08, 2022 16.91 16.91 16.61 16.73 206,772 -0.28(-1.62%)
Feb 07, 2022 17.03 17.15 16.95 17.01 145,176 -0.05(-0.29%)
Feb 04, 2022 17.08 17.21 16.85 17.06 223,601 -0.84(-4.69%)
Feb 03, 2022 17.76 17.99 17.90 100,271 -0.17(-0.94%)
Feb 02, 2022 17.90 18.09 17.88 18.07 136,878 +0.29(+1.63%)
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.