Skip to main content

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

8.375 +0.170 (+2.07%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 8.330 8.330 8.160 8.205 245,727 -0.65(-7.39%)
Jun 10, 2024 8.770 8.870 8.740 8.860 121,248 +0.11(+1.26%)
Jun 07, 2024 8.770 8.820 8.720 8.750 81,803 +0.04(+0.46%)
Jun 06, 2024 8.740 8.780 8.670 8.710 90,158 -0.12(-1.36%)
Jun 05, 2024 8.920 8.920 8.760 8.830 175,362 +0.11(+1.26%)
Jun 04, 2024 8.790 8.790 8.660 8.720 368,970 -0.61(-6.54%)
Jun 03, 2024 9.000 9.750 8.700 9.330 486,605 +0.33(+3.67%)
May 31, 2024 9.280 9.290 8.930 9.000 215,419 -0.04(-0.44%)
May 30, 2024 9.070 9.100 9.000 9.040 130,476 +0.09(+1.01%)
May 29, 2024 9.010 9.040 8.870 8.950 274,345 -0.23(-2.51%)
May 28, 2024 9.180 9.270 9.150 9.180 254,506 +0.20(+2.23%)
May 24, 2024 8.910 9.030 8.880 8.980 265,779 +0.49(+5.77%)
May 23, 2024 8.680 8.697 8.480 8.490 167,322 +0.08(+0.95%)
May 22, 2024 8.500 8.500 8.360 8.410 191,898 -0.16(-1.87%)
May 21, 2024 8.560 8.640 8.560 8.570 77,696 +0.07(+0.82%)
May 20, 2024 8.530 8.610 8.500 8.500 91,172 -0.06(-0.70%)
May 17, 2024 8.600 8.670 8.290 8.560 188,438 -0.14(-1.61%)
May 16, 2024 8.620 8.770 8.530 8.700 208,249 +0.31(+3.69%)
May 15, 2024 8.560 8.610 8.350 8.390 230,723 -0.07(-0.89%)
May 14, 2024 8.440 8.560 8.430 8.465 148,824 +0.10(+1.14%)
May 13, 2024 8.330 8.480 8.300 8.370 199,084 +0.09(+1.09%)
May 10, 2024 8.100 8.280 8.100 8.280 301,211 +0.29(+3.63%)
May 09, 2024 7.760 8.070 7.750 7.990 354,019 +0.24(+3.03%)
May 08, 2024 7.530 7.810 7.530 7.755 163,200 +0.13(+1.77%)
May 07, 2024 7.600 7.670 7.390 7.620 236,565 +0.26(+3.53%)
May 06, 2024 7.200 7.440 7.200 7.360 122,289 +0.16(+2.22%)
May 03, 2024 7.150 7.240 7.150 7.200 96,682 -0.04(-0.55%)
May 02, 2024 7.320 7.328 7.140 7.240 181,546 -0.28(-3.72%)
May 01, 2024 7.480 7.540 7.380 7.520 85,008 +0.04(+0.53%)
Apr 30, 2024 7.450 7.600 7.440 7.480 175,961 +0.04(+0.54%)
Apr 29, 2024 7.450 7.518 7.360 7.440 291,081 +0.10(+1.36%)
Apr 26, 2024 7.370 7.440 7.300 7.340 345,434 +0.39(+5.61%)
Apr 25, 2024 6.880 6.990 6.810 6.950 127,755 -0.08(-1.14%)
Apr 24, 2024 7.100 7.105 6.990 7.030 167,192 +0.05(+0.72%)
Apr 23, 2024 6.960 7.000 6.930 6.980 173,186 +0.12(+1.75%)
Apr 22, 2024 6.800 6.880 6.800 6.860 107,135 +0.09(+1.33%)
Apr 19, 2024 6.750 6.800 6.740 6.770 115,062 +0.15(+2.27%)
Apr 18, 2024 6.620 6.670 6.600 6.620 162,090 -0.17(-2.50%)
Apr 17, 2024 6.820 6.830 6.740 6.790 171,416 +0.09(+1.34%)
Apr 16, 2024 6.710 6.730 6.670 6.700 180,449 -0.09(-1.40%)
Apr 15, 2024 6.860 6.940 6.780 6.795 134,552 -0.01(-0.08%)
Apr 12, 2024 6.870 6.922 6.800 6.800 105,586 -0.13(-1.87%)
Apr 11, 2024 6.850 6.930 6.830 6.930 249,832 +0.32(+4.84%)
Apr 10, 2024 6.530 6.630 6.520 6.610 228,876 -0.18(-2.65%)
Apr 09, 2024 6.800 6.860 6.750 6.790 312,132 -0.06(-0.88%)
Apr 08, 2024 6.890 6.940 6.830 6.850 179,281 -0.09(-1.30%)
Apr 05, 2024 6.910 6.950 6.850 6.940 358,413 +0.09(+1.31%)
Apr 04, 2024 6.970 7.000 6.840 6.850 366,281 +0.13(+1.93%)
Apr 03, 2024 6.600 6.770 6.570 6.720 296,192 +0.26(+4.02%)
Apr 02, 2024 6.440 6.530 6.440 6.460 344,021 +0.02(+0.31%)
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.