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 )

7.945 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 20, 2024 7.800 7.990 7.770 7.945 145,013 +0.00(+0.06%)
Dec 19, 2024 7.995 7.995 7.920 7.940 181,846 -0.01(-0.13%)
Dec 18, 2024 8.110 8.150 7.950 7.950 188,905 -0.09(-1.12%)
Dec 17, 2024 7.970 8.090 7.960 8.040 194,450 -0.24(-2.90%)
Dec 16, 2024 8.225 8.340 8.160 8.280 94,728 -0.14(-1.66%)
Dec 13, 2024 8.370 8.480 8.370 8.420 56,698 +0.27(+3.31%)
Dec 12, 2024 8.120 8.270 8.120 8.150 87,978 -0.20(-2.34%)
Dec 11, 2024 8.380 8.400 8.280 8.345 73,044 -0.10(-1.24%)
Dec 10, 2024 8.480 8.480 8.420 8.450 80,114 -0.01(-0.14%)
Dec 09, 2024 8.550 8.550 8.450 8.462 76,392 -0.25(-2.85%)
Dec 06, 2024 8.726 8.730 8.646 8.710 101,365 -0.07(-0.80%)
Dec 05, 2024 8.790 8.870 8.720 8.780 191,125 +0.29(+3.42%)
Dec 04, 2024 8.440 8.540 8.440 8.490 140,766 -0.36(-4.07%)
Dec 03, 2024 8.760 8.850 8.730 8.850 415,015 +0.22(+2.55%)
Dec 02, 2024 8.450 8.630 8.430 8.630 187,547 +0.17(+2.01%)
Nov 29, 2024 8.410 8.470 8.400 8.460 257,710 +0.38(+4.70%)
Nov 27, 2024 7.970 8.080 7.970 8.080 85,318 +0.08(+1.00%)
Nov 26, 2024 8.190 8.190 7.960 8.000 145,853 -0.13(-1.60%)
Nov 25, 2024 8.160 8.180 8.050 8.130 156,742 -0.23(-2.75%)
Nov 22, 2024 8.280 8.390 8.250 8.360 181,196 +0.00(+0.00%)
Nov 21, 2024 8.550 8.560 8.300 8.360 240,706 -0.31(-3.58%)
Nov 20, 2024 8.700 8.770 8.588 8.670 220,447 +0.07(+0.81%)
Nov 19, 2024 8.490 8.600 8.490 8.600 256,977 +0.12(+1.42%)
Nov 18, 2024 8.320 8.530 8.320 8.480 297,696 +0.18(+2.17%)
Nov 15, 2024 8.310 8.330 8.250 8.300 127,855 +0.07(+0.85%)
Nov 14, 2024 8.260 8.320 8.220 8.230 226,871 +0.37(+4.71%)
Nov 13, 2024 7.820 7.900 7.810 7.860 162,325 +0.19(+2.48%)
Nov 12, 2024 7.700 7.730 7.640 7.670 172,683 -0.11(-1.46%)
Nov 11, 2024 7.860 7.890 7.723 7.784 150,269 -0.21(-2.58%)
Nov 08, 2024 8.022 8.050 7.960 7.990 292,946 -0.17(-2.08%)
Nov 07, 2024 8.130 8.200 8.110 8.160 322,930 +0.45(+5.84%)
Nov 06, 2024 7.530 7.730 7.510 7.710 433,546 -0.67(-8.00%)
Nov 05, 2024 8.300 8.380 8.240 8.380 248,301 +0.04(+0.48%)
Nov 04, 2024 8.200 8.360 8.190 8.340 331,166 +0.24(+2.96%)
Nov 01, 2024 8.180 8.280 8.090 8.100 333,606 +0.28(+3.58%)
Oct 31, 2024 7.690 7.830 7.660 7.820 279,655 +0.42(+5.68%)
Oct 30, 2024 7.220 7.460 7.190 7.400 224,510 +0.02(+0.27%)
Oct 29, 2024 7.340 7.440 7.327 7.380 127,374 -0.16(-2.12%)
Oct 28, 2024 7.500 7.540 7.460 7.540 113,841 -0.08(-1.10%)
Oct 25, 2024 7.700 7.706 7.610 7.623 67,544 -0.01(-0.09%)
Oct 24, 2024 7.610 7.663 7.570 7.630 91,333 +0.21(+2.83%)
Oct 23, 2024 7.500 7.510 7.410 7.420 154,326 -0.15(-1.98%)
Oct 22, 2024 7.530 7.620 7.525 7.570 352,133 -0.29(-3.69%)
Oct 21, 2024 7.720 8.140 7.658 7.860 527,883 +0.25(+3.29%)
Oct 18, 2024 7.560 7.640 7.560 7.610 136,469 +0.27(+3.68%)
Oct 17, 2024 7.310 7.350 7.290 7.340 146,936 -0.12(-1.61%)
Oct 16, 2024 7.470 7.500 7.440 7.460 65,228 +0.10(+1.36%)
Oct 15, 2024 7.410 7.480 7.350 7.360 105,376 -0.22(-2.90%)
Oct 14, 2024 7.500 7.580 7.490 7.580 80,323 +0.22(+2.99%)
Oct 11, 2024 7.300 7.370 7.290 7.360 90,896 +0.16(+2.22%)
Oct 10, 2024 7.260 7.270 7.177 7.200 87,617 -0.04(-0.55%)
Oct 09, 2024 7.190 7.290 7.150 7.240 247,765 -0.13(-1.76%)
Oct 08, 2024 7.380 7.400 7.300 7.370 243,574 +0.08(+1.10%)
Oct 07, 2024 7.240 7.330 7.230 7.290 250,878 +0.10(+1.39%)
Oct 04, 2024 7.110 7.190 7.050 7.190 680,453 -0.40(-5.31%)
Oct 03, 2024 7.720 7.740 7.520 7.593 198,971 -0.28(-3.51%)
Oct 02, 2024 7.760 7.880 7.740 7.870 177,732 -0.09(-1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.