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

6.490 -0.010 (-0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 8.970 9.100 8.835 9.000 783,882 -0.18(-1.96%)
Jan 31, 2024 9.230 9.280 9.140 9.180 245,779 +0.00(+0.00%)
Jan 30, 2024 9.160 9.200 9.100 9.180 256,957 +0.10(+1.10%)
Jan 29, 2024 9.080 9.110 9.000 9.080 503,196 -0.16(-1.73%)
Jan 26, 2024 9.250 9.250 9.180 9.240 551,947 -0.30(-3.14%)
Jan 25, 2024 9.480 9.540 9.410 9.540 216,580 +0.08(+0.85%)
Jan 24, 2024 9.480 9.490 9.407 9.460 391,159 -0.21(-2.17%)
Jan 23, 2024 9.630 9.700 9.560 9.670 800,369 +0.12(+1.26%)
Jan 22, 2024 9.600 9.650 9.550 9.550 290,015 +0.07(+0.74%)
Jan 19, 2024 9.410 9.480 9.330 9.480 315,793 -0.39(-3.95%)
Jan 18, 2024 9.820 9.880 9.780 9.870 205,137 -0.09(-0.90%)
Jan 17, 2024 9.930 9.960 9.860 9.960 320,512 +0.28(+2.89%)
Jan 16, 2024 9.705 9.730 9.650 9.680 203,565 +0.11(+1.15%)
Jan 12, 2024 9.650 9.690 9.550 9.570 300,426 -0.07(-0.73%)
Jan 11, 2024 9.530 9.680 9.530 9.640 596,168 +0.10(+1.05%)
Jan 10, 2024 9.450 9.540 9.410 9.540 222,272 -0.11(-1.14%)
Jan 09, 2024 9.770 9.800 9.610 9.650 304,405 -0.07(-0.72%)
Jan 08, 2024 9.710 9.798 9.630 9.720 729,543 -0.49(-4.80%)
Jan 05, 2024 10.23 10.32 10.17 10.21 357,447 -0.12(-1.12%)
Jan 04, 2024 10.52 10.53 10.30 10.33 1,411,279 +0.39(+3.88%)
Jan 03, 2024 9.890 9.960 9.800 9.940 498,418 +0.38(+3.97%)
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.