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 )

7.340 +0.390 (+5.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 10.28 10.37 10.22 10.23 55,983 +0.11(+1.09%)
Jul 28, 2023 10.13 10.18 10.08 10.12 88,313 +0.05(+0.53%)
Jul 27, 2023 10.12 10.19 10.06 10.07 68,485 -0.01(-0.09%)
Jul 26, 2023 10.00 10.09 9.980 10.08 45,544 +0.07(+0.71%)
Jul 25, 2023 9.960 10.04 9.930 10.01 70,174 -0.04(-0.45%)
Jul 24, 2023 10.17 10.19 10.04 10.05 116,868 -0.12(-1.18%)
Jul 21, 2023 10.21 10.21 10.10 10.17 174,912 -0.37(-3.46%)
Jul 20, 2023 10.60 10.60 10.51 10.54 112,438 +0.05(+0.52%)
Jul 19, 2023 10.48 10.51 10.44 10.48 89,953 +0.07(+0.70%)
Jul 18, 2023 10.32 10.43 10.28 10.41 116,402 +0.21(+2.03%)
Jul 17, 2023 10.21 10.22 10.15 10.20 126,453 +0.06(+0.59%)
Jul 14, 2023 10.18 10.19 10.11 10.14 71,186 +0.16(+1.60%)
Jul 13, 2023 9.860 10.00 9.850 9.980 105,008 +0.43(+4.50%)
Jul 12, 2023 9.410 9.570 9.390 9.550 78,290 +0.05(+0.53%)
Jul 11, 2023 9.360 9.500 9.320 9.500 114,639 +0.32(+3.54%)
Jul 10, 2023 9.180 9.190 9.150 9.175 71,209 +0.04(+0.38%)
Jul 07, 2023 9.030 9.170 9.030 9.140 93,356 +0.16(+1.78%)
Jul 06, 2023 8.980 9.030 8.910 8.980 56,543 -0.07(-0.83%)
Jul 05, 2023 9.125 9.135 9.050 9.055 91,428 +0.02(+0.17%)
Jul 03, 2023 8.880 9.050 8.870 9.040 64,007 +0.29(+3.31%)
Jun 30, 2023 8.780 8.850 8.720 8.750 114,013 +0.12(+1.39%)
Jun 29, 2023 8.680 8.690 8.630 8.630 165,029 -0.14(-1.60%)
Jun 28, 2023 8.820 8.850 8.760 8.770 111,091 +0.01(+0.11%)
Jun 27, 2023 8.730 8.820 8.680 8.760 170,122 +0.09(+1.04%)
Jun 26, 2023 8.710 8.730 8.660 8.670 198,963 +0.11(+1.29%)
Jun 23, 2023 8.500 8.620 8.500 8.560 163,385 +0.03(+0.35%)
Jun 22, 2023 8.510 8.600 8.490 8.530 136,288 +0.03(+0.35%)
Jun 21, 2023 8.450 8.510 8.430 8.500 142,864 -0.10(-1.16%)
Jun 20, 2023 8.625 8.650 8.565 8.600 89,526 -0.26(-2.93%)
Jun 16, 2023 8.953 8.960 8.850 8.860 118,357 -0.37(-4.01%)
Jun 15, 2023 9.080 9.250 9.080 9.230 154,093 +0.15(+1.65%)
Jun 14, 2023 9.150 9.200 9.050 9.080 152,575 -0.08(-0.87%)
Jun 13, 2023 9.130 9.180 9.130 9.160 149,232 +0.38(+4.33%)
Jun 12, 2023 8.770 8.810 8.700 8.780 118,297 -0.04(-0.45%)
Jun 09, 2023 8.790 8.850 8.770 8.820 179,081 -0.29(-3.18%)
Jun 08, 2023 9.000 9.110 8.990 9.110 241,267 +0.50(+5.81%)
Jun 07, 2023 8.520 8.640 8.510 8.610 132,042 +0.00(+0.06%)
Jun 06, 2023 8.530 8.610 8.490 8.605 178,198 -0.12(-1.32%)
Jun 05, 2023 8.770 8.890 8.650 8.720 140,206 -0.07(-0.80%)
Jun 02, 2023 8.851 8.880 8.770 8.790 261,022 +0.21(+2.45%)
Jun 01, 2023 8.500 8.610 8.500 8.580 234,362 +0.23(+2.75%)
May 31, 2023 8.450 8.450 8.300 8.350 272,865 -0.13(-1.53%)
May 30, 2023 8.625 8.640 8.450 8.480 308,175 +0.11(+1.31%)
May 26, 2023 8.371 8.425 8.310 8.370 215,517 +0.31(+3.85%)
May 25, 2023 8.110 8.110 8.010 8.060 227,915 -0.11(-1.30%)
May 24, 2023 8.230 8.230 8.131 8.166 195,672 -0.25(-3.02%)
May 23, 2023 8.500 8.500 8.400 8.420 218,350 -0.10(-1.17%)
May 22, 2023 8.580 8.580 8.480 8.520 187,501 -0.15(-1.73%)
May 19, 2023 8.740 8.740 8.620 8.670 184,513 +0.03(+0.35%)
May 18, 2023 8.601 8.650 8.590 8.640 125,141 -0.00(-0.06%)
May 17, 2023 8.590 8.689 8.550 8.645 119,503 -0.07(-0.75%)
May 16, 2023 8.760 8.774 8.680 8.710 187,380 -0.19(-2.13%)
May 15, 2023 8.870 8.900 8.820 8.900 170,059 +0.13(+1.48%)
May 12, 2023 8.800 8.830 8.770 8.770 139,481 +0.04(+0.46%)
May 11, 2023 8.690 8.740 8.665 8.730 172,379 +0.08(+0.90%)
May 10, 2023 8.760 8.760 8.600 8.652 196,300 -0.09(-1.01%)
May 09, 2023 8.700 8.755 8.660 8.740 181,011 -0.13(-1.52%)
May 08, 2023 8.910 8.940 8.870 8.875 203,391 +0.06(+0.74%)
May 05, 2023 8.819 8.830 8.750 8.810 167,736 +0.12(+1.37%)
May 04, 2023 8.718 8.790 8.680 8.691 193,081 -0.11(-1.24%)
May 03, 2023 8.840 8.900 8.800 8.800 278,958 -0.09(-1.01%)
May 02, 2023 8.970 8.970 8.810 8.890 246,777 -0.16(-1.82%)
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.