A.P. Moeller-Maersk A/S (OP: AMKBF )
1,736.19
+0.64
(+0.04%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2024 | 1846 | 0 | +34.45(+1.90%) | |||
| Jan 29, 2024 | 1812 | 1812 | 1812 | 1812 | 2 | -30.95(-1.68%) |
| Jan 26, 2024 | 1850 | 1866 | 1842 | 1842 | 111 | -80.50(-4.19%) |
| Jan 24, 2024 | 1923 | 0 | +1.10(+0.06%) | |||
| Jan 23, 2024 | 1950 | 1950 | 1921 | 1922 | 3 | -28.10(-1.44%) |
| Jan 22, 2024 | 1948 | 1950 | 1948 | 1950 | 8 | +32.00(+1.67%) |
| Jan 19, 2024 | 1894 | 1918 | 1894 | 1918 | 100 | -42.00(-2.14%) |
| Jan 18, 2024 | 2000 | 2000 | 1960 | 1960 | 39 | -20.01(-1.01%) |
| Jan 17, 2024 | 1977 | 1980 | 1977 | 1980 | 39 | +10.01(+0.51%) |
| Jan 16, 2024 | 1970 | 1970 | 1970 | 1970 | 32 | +8.00(+0.41%) |
| Jan 12, 2024 | 1964 | 1964 | 1962 | 1962 | 100 | +12.00(+0.62%) |
| Jan 09, 2024 | 1950 | 0 | -18.00(-0.91%) | |||
| Jan 08, 2024 | 1974 | 1974 | 1925 | 1968 | 35 | -114.85(-5.51%) |
| Jan 05, 2024 | 2074 | 2083 | 2033 | 2083 | 100 | +34.85(+1.70%) |
| Jan 04, 2024 | 2100 | 2100 | 2048 | 2048 | 48 | +48.00(+2.40%) |
| Jan 03, 2024 | 2000 | 2000 | 2000 | 2000 | 52 | +61.00(+3.15%) |
| Jan 02, 2024 | 1900 | 1939 | 1900 | 1939 | 11 | +139.00(+7.72%) |
| Dec 29, 2023 | 1800 | 1800 | 1800 | 1800 | 100 | +0.00(+0.00%) |
| Dec 28, 2023 | 1800 | 1800 | 1800 | 1800 | 229 | -50.00(-2.70%) |
| Dec 26, 2023 | 1850 | 0 | -50.00(-2.63%) | |||
| Dec 22, 2023 | 1905 | 1905 | 1900 | 1900 | 100 | +100.00(+5.56%) |
| Dec 21, 2023 | 1866 | 1866 | 1800 | 1800 | 7 | -27.85(-1.52%) |
| Dec 20, 2023 | 1823 | 1828 | 1823 | 1828 | 23 | +92.82(+5.35%) |
| Dec 19, 2023 | 1735 | 1735 | 1735 | 1735 | 94 | -22.97(-1.31%) |
| Dec 18, 2023 | 1797 | 1810 | 1758 | 1758 | 15 | +24.58(+1.42%) |
| Dec 15, 2023 | 1733 | 1733 | 1733 | 1733 | 100 | +132.42(+8.27%) |
| Dec 14, 2023 | 1601 | 1601 | 1592 | 1601 | 92 | +102.00(+6.80%) |
| Dec 13, 2023 | 1524 | 1524 | 1499 | 1499 | 16 | -31.00(-2.03%) |
| Dec 06, 2023 | 1530 | 0 | -92.00(-5.67%) | |||
| Dec 01, 2023 | 1622 | 0 | +16.85(+1.05%) | |||
| Nov 30, 2023 | 1605 | 1605 | 1605 | 1605 | 1 | +55.15(+3.56%) |
| Nov 29, 2023 | 1550 | 1550 | 1550 | 1550 | 5 | +30.00(+1.97%) |
| Nov 28, 2023 | 1580 | 1580 | 1520 | 1520 | 3 | -20.00(-1.30%) |
| Nov 27, 2023 | 1580 | 1600 | 1540 | 1540 | 9 | -12.52(-0.81%) |
| Nov 24, 2023 | 1553 | 1553 | 1553 | 1553 | 100 | +47.02(+3.12%) |
| Nov 22, 2023 | 1506 | 1528 | 1506 | 1506 | 100 | -23.30(-1.52%) |
| Nov 21, 2023 | 1500 | 1529 | 1500 | 1529 | 2 | -51.50(-3.26%) |
| Nov 20, 2023 | 1580 | 1580 | 1580 | 1580 | 1 | +123.50(+8.48%) |
| Nov 16, 2023 | 1457 | 0 | -43.20(-2.88%) | |||
| Nov 14, 2023 | 1500 | 0 | +123.00(+8.93%) | |||
| Nov 13, 2023 | 1422 | 1422 | 1377 | 1377 | 6 | -27.62(-1.97%) |
| Nov 10, 2023 | 1405 | 1405 | 1405 | 1405 | 100 | -25.38(-1.77%) |
| Nov 09, 2023 | 1452 | 1475 | 1430 | 1430 | 8 | -45.49(-3.08%) |
| Nov 08, 2023 | 1475 | 1475 | 1475 | 1475 | 1 | +75.49(+5.39%) |
| Nov 07, 2023 | 1410 | 1410 | 1400 | 1400 | 90 | -50.00(-3.45%) |
| Nov 06, 2023 | 1466 | 1483 | 1450 | 1450 | 14 | -40.00(-2.68%) |
| Nov 03, 2023 | 1432 | 1500 | 1432 | 1490 | 125 | -186.69(-11.13%) |
| Nov 01, 2023 | 1677 | 0 | +19.69(+1.19%) | |||
| Oct 30, 2023 | 1657 | 0 | -23.22(-1.38%) | |||
| Oct 27, 2023 | 1732 | 1732 | 1680 | 1680 | 100 | +5.22(+0.31%) |
| Oct 26, 2023 | 1675 | 1675 | 1675 | 1675 | 21 | +35.00(+2.13%) |
| Oct 25, 2023 | 1650 | 1675 | 1640 | 1640 | 3 | -15.00(-0.91%) |
| Oct 20, 2023 | 1655 | 52 | +10.00(+0.61%) | |||
| Oct 19, 2023 | 1640 | 1650 | 1640 | 1645 | 8 | -55.00(-3.24%) |
| Oct 18, 2023 | 1712 | 1712 | 1700 | 1700 | 41 | -35.50(-2.05%) |
| Oct 17, 2023 | 1730 | 1736 | 1730 | 1736 | 41 | -58.50(-3.26%) |
| Oct 11, 2023 | 1794 | 0 | -23.01(-1.27%) | |||
| Oct 10, 2023 | 1817 | 1817 | 1817 | 1817 | 10 | -22.99(-1.25%) |
| Oct 06, 2023 | 1840 | 0 | +37.00(+2.05%) | |||
| Oct 05, 2023 | 1803 | 1803 | 1803 | 1803 | 10 | -2.17(-0.12%) |
| Oct 04, 2023 | 1788 | 1805 | 1788 | 1805 | 43 | -24.83(-1.36%) |
| Oct 02, 2023 | 1830 | 0 | +30.00(+1.67%) | |||
| Sep 29, 2023 | 1800 | 1800 | 1800 | 1800 | 100 | +25.00(+1.41%) |
| Sep 27, 2023 | 1775 | 0 | +25.00(+1.43%) | |||
| Sep 25, 2023 | 1750 | 0 | -65.20(-3.59%) | |||
| Sep 22, 2023 | 1795 | 1815 | 1795 | 1815 | 100 | +15.20(+0.84%) |
| Sep 21, 2023 | 1800 | 1800 | 1800 | 1800 | 69 | -25.92(-1.42%) |
| Sep 20, 2023 | 1826 | 1826 | 1826 | 1826 | 1 | +13.94(+0.77%) |
| Sep 19, 2023 | 1812 | 1812 | 1812 | 1812 | 1 | -12.82(-0.70%) |
| Sep 14, 2023 | 1825 | 0 | +54.80(+3.10%) | |||
| Sep 07, 2023 | 1770 | 0 | -27.76(-1.54%) | |||
| Sep 05, 2023 | 1798 | 0 | -21.24(-1.17%) | |||
| Aug 31, 2023 | 1819 | 0 | -43.50(-2.34%) | |||
| Aug 24, 2023 | 1862 | 0 | -140.21(-7.00%) | |||
| Aug 22, 2023 | 2003 | 0 | +7.71(+0.39%) | |||
| Aug 21, 2023 | 1966 | 1995 | 1966 | 1995 | 16 | -5.00(-0.25%) |
| Aug 16, 2023 | 2000 | 0 | -31.00(-1.53%) | |||
| Aug 15, 2023 | 2031 | 2031 | 2031 | 2031 | 2 | +131.00(+6.89%) |
| Aug 11, 2023 | 1900 | 0 | -62.31(-3.18%) | |||
| Aug 10, 2023 | 1976 | 1976 | 1962 | 1962 | 2 | +7.31(+0.37%) |
| Aug 09, 2023 | 1950 | 1955 | 1950 | 1955 | 6 | -5.75(-0.29%) |
| Aug 07, 2023 | 1961 | 0 | +60.64(+3.19%) | |||
| Aug 04, 2023 | 1905 | 1920 | 1900 | 1900 | 160 | -99.89(-4.99%) |
| Aug 02, 2023 | 2000 | 0 | -107.99(-5.12%) | |||
| Jul 28, 2023 | 2108 | 0 | +75.83(+3.73%) | |||
| Jul 27, 2023 | 2032 | 2032 | 2032 | 2032 | 1 | +12.16(+0.60%) |
| Jul 26, 2023 | 1945 | 2025 | 1945 | 2020 | 9 | -5.00(-0.25%) |
| Jul 24, 2023 | 2025 | 25 | -4.96(-0.24%) | |||
| Jul 21, 2023 | 2050 | 2050 | 2028 | 2030 | 100 | -120.04(-5.58%) |
| Jul 20, 2023 | 2150 | 2150 | 2150 | 2150 | 4 | +53.02(+2.53%) |
| Jul 19, 2023 | 2097 | 2097 | 2097 | 2097 | 3 | +13.37(+0.64%) |
| Jul 18, 2023 | 2061 | 2084 | 2061 | 2084 | 27 | +23.61(+1.15%) |
| Jul 14, 2023 | 2060 | 0 | +160.00(+8.42%) | |||
| Jul 11, 2023 | 1900 | 29 | +60.00(+3.26%) | |||
| Jul 10, 2023 | 1840 | 1840 | 1840 | 1840 | 16 | +1.00(+0.05%) |
| Jul 07, 2023 | 1824 | 1839 | 1824 | 1839 | 100 | -1.00(-0.05%) |
| Jul 05, 2023 | 1840 | 29 | +0.50(+0.03%) | |||
| Jul 03, 2023 | 1840 | 1840 | 1840 | 1840 | 100 | +43.90(+2.44%) |
| Jun 29, 2023 | 1796 | 0 | +20.60(+1.16%) | |||
| Jun 28, 2023 | 1775 | 1775 | 1775 | 1775 | 6 | +0.00(+0.00%) |
| Jun 26, 2023 | 1775 | 0 | +80.00(+4.72%) | |||
| Jun 21, 2023 | 1695 | 0 | -13.12(-0.77%) | |||
| Jun 20, 2023 | 1791 | 1791 | 1708 | 1708 | 8 | -120.38(-6.58%) |
| Jun 15, 2023 | 1828 | 0 | +56.50(+3.19%) | |||
| May 08, 2023 | 1772 | 1772 | 1772 | 1772 | 1 | +1.47(+0.08%) |
| May 05, 2023 | 1771 | 1771 | 1771 | 1771 | 100 | +35.53(+2.05%) |
| May 04, 2023 | 1735 | 1760 | 1735 | 1735 | 10 | -72.00(-3.98%) |
| May 03, 2023 | 1785 | 1807 | 1770 | 1807 | 36 | -23.00(-1.26%) |
| May 02, 2023 | 1830 | 1830 | 1830 | 1830 | 4 | +9.67(+0.53%) |
| May 01, 2023 | 1828 | 1828 | 1820 | 1820 | 220 | +5.33(+0.29%) |
| Apr 28, 2023 | 1801 | 1815 | 1801 | 1815 | 100 | +22.48(+1.25%) |
| Apr 27, 2023 | 1806 | 1809 | 1785 | 1793 | 2,663 | +11.07(+0.62%) |
| Apr 26, 2023 | 1781 | 1781 | 1781 | 1781 | 3 | -52.85(-2.88%) |
| Apr 25, 2023 | 1857 | 1857 | 1834 | 1834 | 4 | -40.70(-2.17%) |
| Apr 24, 2023 | 1890 | 1905 | 1875 | 1875 | 6 | -22.00(-1.16%) |
| Apr 21, 2023 | 1894 | 1897 | 1882 | 1897 | 100 | -116.00(-5.76%) |
| Apr 20, 2023 | 2013 | 2013 | 2013 | 2013 | 10 | +73.00(+3.76%) |
| Apr 19, 2023 | 1940 | 1940 | 1940 | 1940 | 1 | -51.36(-2.58%) |
| Apr 18, 2023 | 2036 | 2040 | 1991 | 1991 | 16 | +0.00(+0.00%) |
| Apr 17, 2023 | 1991 | 1991 | 1991 | 1991 | 4 | +11.36(+0.57%) |
| Apr 14, 2023 | 1918 | 1980 | 1918 | 1980 | 100 | +89.47(+4.73%) |
| Apr 13, 2023 | 1900 | 1901 | 1888 | 1891 | 178 | +75.53(+4.16%) |
| Apr 12, 2023 | 1812 | 1838 | 1812 | 1815 | 34 | +59.84(+3.41%) |
| Apr 11, 2023 | 1800 | 1800 | 1755 | 1755 | 11 | +18.66(+1.07%) |
| Apr 10, 2023 | 1736 | 1736 | 1736 | 1736 | 2 | +27.58(+1.61%) |
| Apr 06, 2023 | 1717 | 1717 | 1690 | 1709 | 100 | +24.92(+1.48%) |
| Apr 05, 2023 | 1725 | 1725 | 1684 | 1684 | 27 | -62.60(-3.58%) |
| Apr 04, 2023 | 1774 | 1774 | 1741 | 1747 | 24 | +6.35(+0.36%) |
| Apr 03, 2023 | 1743 | 1745 | 1738 | 1740 | 45 | -71.44(-3.94%) |
| Mar 31, 2023 | 1825 | 1825 | 1812 | 1812 | 100 | +13.19(+0.73%) |
| Mar 30, 2023 | 1782 | 1814 | 1782 | 1798 | 41 | +53.50(+3.07%) |
| Mar 29, 2023 | 1710 | 1750 | 1710 | 1745 | 57 | -504.89(-22.44%) |
| Mar 28, 2023 | 2240 | 2286 | 2230 | 2250 | 165 | -30.11(-1.32%) |
| Mar 27, 2023 | 2236 | 2280 | 2235 | 2280 | 21 | +30.00(+1.33%) |
| Mar 24, 2023 | 2294 | 2294 | 2250 | 2250 | 100 | -95.00(-4.05%) |
| Mar 23, 2023 | 2361 | 2371 | 2345 | 2345 | 25 | +35.00(+1.52%) |
| Mar 22, 2023 | 2396 | 2396 | 2310 | 2310 | 23 | +0.00(+0.00%) |
| Mar 17, 2023 | 2310 | 0 | +54.08(+2.40%) | |||
| Mar 16, 2023 | 2254 | 2256 | 2254 | 2256 | 2 | -75.23(-3.23%) |
| Mar 15, 2023 | 2331 | 2331 | 2331 | 2331 | 1 | -33.85(-1.43%) |
| Mar 14, 2023 | 2362 | 2365 | 2362 | 2365 | 9 | +80.00(+3.50%) |
| Mar 10, 2023 | 2285 | 0 | +1.30(+0.06%) | |||
| Mar 07, 2023 | 2284 | 0 | -166.30(-6.79%) | |||
| Mar 02, 2023 | 2450 | 0 | +25.50(+1.05%) | |||
| Mar 01, 2023 | 2426 | 2426 | 2424 | 2424 | 2 | +143.50(+6.29%) |
| Feb 24, 2023 | 2281 | 0 | +72.00(+3.26%) | |||
| Feb 23, 2023 | 2209 | 2210 | 2209 | 2209 | 7 | -41.95(-1.86%) |
| Feb 22, 2023 | 2236 | 2260 | 2236 | 2251 | 11 | -19.05(-0.84%) |
| Feb 21, 2023 | 2295 | 2299 | 2270 | 2270 | 4 | +71.00(+3.23%) |
| Feb 17, 2023 | 2210 | 2210 | 2199 | 2199 | 100 | -16.00(-0.72%) |
| Feb 16, 2023 | 2215 | 2215 | 2215 | 2215 | 7 | +19.00(+0.87%) |
| Feb 15, 2023 | 2207 | 2207 | 2186 | 2196 | 13 | -63.00(-2.79%) |
| Feb 14, 2023 | 2259 | 2259 | 2259 | 2259 | 13 | +34.00(+1.53%) |
| Feb 13, 2023 | 2226 | 2226 | 2200 | 2225 | 20 | -4.00(-0.18%) |
| Feb 10, 2023 | 2190 | 2257 | 2135 | 2229 | 100 | -51.00(-2.24%) |
| Feb 09, 2023 | 2280 | 2280 | 2280 | 2280 | 6 | +30.00(+1.33%) |
| Feb 08, 2023 | 2272 | 2298 | 2250 | 2250 | 490 | -10.00(-0.44%) |
| Feb 07, 2023 | 2250 | 2260 | 2250 | 2260 | 9 | -81.95(-3.50%) |
| Feb 06, 2023 | 2344 | 2344 | 2300 | 2342 | 6 | +98.10(+4.37%) |
| Feb 03, 2023 | 2378 | 2378 | 2244 | 2244 | 100 | -131.30(-5.53%) |
| Feb 02, 2023 | 2375 | 2375 | 2329 | 2375 | 8 | +125.27(+5.57%) |
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.
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.