Skip to main content

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

7.740 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 7.850 7.870 7.740 7.740 128,607 +0.01(+0.13%)
Jul 23, 2024 7.800 7.830 7.730 7.730 202,725 -0.06(-0.77%)
Jul 22, 2024 7.750 7.790 7.710 7.790 206,733 +0.13(+1.70%)
Jul 19, 2024 7.740 7.750 7.660 7.660 142,190 -0.32(-4.01%)
Jul 18, 2024 8.040 8.080 7.950 7.980 133,609 -0.03(-0.37%)
Jul 17, 2024 7.955 8.010 7.950 8.010 231,482 -0.03(-0.37%)
Jul 16, 2024 7.990 8.060 7.980 8.040 248,758 +0.17(+2.16%)
Jul 15, 2024 7.860 7.920 7.822 7.870 165,409 +0.03(+0.38%)
Jul 12, 2024 7.900 7.922 7.790 7.840 564,310 -0.26(-3.21%)
Jul 11, 2024 8.150 8.200 8.050 8.100 503,763 -0.46(-5.35%)
Jul 10, 2024 8.620 8.620 8.510 8.557 108,730 +0.07(+0.80%)
Jul 09, 2024 8.420 8.600 8.390 8.490 207,069 +0.06(+0.71%)
Jul 08, 2024 8.420 8.450 8.345 8.430 157,121 -0.48(-5.43%)
Jul 05, 2024 9.020 9.030 8.870 8.914 161,994 -0.55(-5.77%)
Jul 03, 2024 9.420 9.470 9.390 9.460 376,483 +0.39(+4.35%)
Jul 02, 2024 9.010 9.090 8.975 9.066 367,907 -0.15(-1.67%)
Jul 01, 2024 9.220 9.240 9.160 9.220 549,698 +0.60(+6.96%)
Jun 28, 2024 8.640 8.670 8.595 8.620 79,258 -0.02(-0.23%)
Jun 27, 2024 8.610 8.650 8.610 8.640 79,273 +0.11(+1.29%)
Jun 26, 2024 8.500 8.580 8.490 8.530 128,753 +0.19(+2.28%)
Jun 25, 2024 8.310 8.370 8.280 8.340 107,382 +0.02(+0.24%)
Jun 24, 2024 8.370 8.410 8.320 8.320 157,526 +0.18(+2.21%)
Jun 21, 2024 8.250 8.250 8.120 8.140 191,662 -0.23(-2.75%)
Jun 20, 2024 8.330 8.450 8.270 8.370 89,401 -0.03(-0.36%)
Jun 18, 2024 8.330 8.434 8.310 8.400 150,050 +0.05(+0.60%)
Jun 17, 2024 8.295 8.380 8.280 8.350 124,889 +0.21(+2.58%)
Jun 14, 2024 8.230 8.260 8.100 8.140 85,053 -0.04(-0.49%)
Jun 13, 2024 8.430 8.430 8.150 8.180 108,210 -0.14(-1.68%)
Jun 12, 2024 8.270 8.390 8.270 8.320 172,479 +0.12(+1.40%)
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%)
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.