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 )

6.620 -0.170 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 9.000 9.020 8.910 8.920 132,223 +0.07(+0.79%)
Dec 28, 2023 8.900 8.940 8.850 8.850 837,659 -0.19(-2.10%)
Dec 27, 2023 8.990 9.060 8.950 9.040 321,846 -0.08(-0.88%)
Dec 26, 2023 9.420 9.460 8.950 9.120 994,977 -0.29(-3.08%)
Dec 22, 2023 9.360 9.480 9.360 9.410 250,428 +0.24(+2.62%)
Dec 21, 2023 9.000 9.180 8.990 9.170 254,676 +0.36(+4.09%)
Dec 20, 2023 8.810 8.890 8.810 8.810 168,773 +0.18(+2.09%)
Dec 19, 2023 8.620 8.700 8.560 8.630 372,008 -0.27(-3.03%)
Dec 18, 2023 8.855 8.912 8.810 8.900 469,421 +0.32(+3.73%)
Dec 15, 2023 8.530 8.680 8.420 8.580 218,362 +0.57(+7.12%)
Dec 14, 2023 8.050 8.150 8.000 8.010 280,590 +0.36(+4.71%)
Dec 13, 2023 7.640 7.660 7.500 7.650 165,360 +0.22(+2.96%)
Dec 12, 2023 7.500 7.530 7.410 7.430 220,231 -0.11(-1.46%)
Dec 11, 2023 7.510 7.600 7.485 7.540 280,040 -0.01(-0.13%)
Dec 08, 2023 7.490 7.580 7.470 7.550 135,510 +0.05(+0.67%)
Dec 07, 2023 7.480 7.510 7.450 7.500 182,881 -0.06(-0.79%)
Dec 06, 2023 7.537 7.670 7.520 7.560 241,367 -0.12(-1.56%)
Dec 05, 2023 7.740 7.750 7.680 7.680 312,578 -0.24(-2.97%)
Dec 04, 2023 7.910 7.950 7.870 7.915 125,261 -0.04(-0.44%)
Dec 01, 2023 7.830 7.960 7.790 7.950 132,373 +0.12(+1.53%)
Nov 30, 2023 7.860 7.900 7.770 7.830 280,310 -0.09(-1.14%)
Nov 29, 2023 7.950 7.970 7.920 7.920 146,563 +0.11(+1.38%)
Nov 28, 2023 7.810 7.850 7.760 7.812 246,852 -0.04(-0.48%)
Nov 27, 2023 7.860 7.890 7.829 7.850 153,089 +0.15(+1.98%)
Nov 24, 2023 7.640 7.720 7.630 7.697 53,350 +0.29(+3.88%)
Nov 22, 2023 7.380 7.410 7.350 7.410 96,933 +0.07(+0.90%)
Nov 21, 2023 7.440 7.440 7.330 7.344 177,774 -0.28(-3.62%)
Nov 20, 2023 7.640 7.640 7.565 7.620 241,762 +0.12(+1.60%)
Nov 17, 2023 7.460 7.510 7.430 7.500 313,307 +0.08(+1.04%)
Nov 16, 2023 7.500 7.540 7.420 7.423 138,364 -0.12(-1.56%)
Nov 15, 2023 7.540 7.600 7.510 7.540 189,808 +0.08(+1.00%)
Nov 14, 2023 7.300 7.480 7.300 7.465 481,561 +0.38(+5.29%)
Nov 13, 2023 7.060 7.100 7.020 7.090 245,911 -0.03(-0.42%)
Nov 10, 2023 7.110 7.150 7.070 7.120 216,550 -0.08(-1.11%)
Nov 09, 2023 7.280 7.310 7.190 7.200 251,411 +0.10(+1.41%)
Nov 08, 2023 7.140 7.210 7.080 7.100 413,071 +0.11(+1.57%)
Nov 07, 2023 7.100 7.100 6.982 6.990 370,016 -0.16(-2.24%)
Nov 06, 2023 7.330 7.370 7.150 7.150 465,053 -0.14(-1.92%)
Nov 03, 2023 7.345 7.400 7.180 7.290 800,749 -1.33(-15.43%)
Nov 02, 2023 8.620 8.670 8.590 8.620 145,940 +0.24(+2.86%)
Nov 01, 2023 8.300 8.390 8.300 8.380 96,697 +0.10(+1.21%)
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%)
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.