Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1,579.50 +52.31 (+3.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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 (%)
May 22, 2024 1580 1650 1580 1580 5 +52.31(+3.43%)
May 20, 2024 1527 0 -6.00(-0.39%)
May 17, 2024 1533 1533 1533 1533 100 -25.38(-1.63%)
May 16, 2024 1620 1620 1559 1559 9 +29.54(+1.93%)
May 14, 2024 1529 0 -56.64(-3.57%)
May 13, 2024 1544 1586 1544 1586 14 +135.67(+9.36%)
May 10, 2024 1450 1450 1450 1450 100 +50.00(+3.57%)
May 09, 2024 1520 1520 1400 1400 18 +30.71(+2.24%)
May 08, 2024 1369 1369 1369 1369 15 +38.89(+2.92%)
May 07, 2024 1339 1339 1330 1330 31 -69.60(-4.97%)
May 03, 2024 1400 0 -59.00(-4.04%)
May 02, 2024 1331 1459 1331 1459 13 +130.88(+9.85%)
May 01, 2024 1510 1510 1328 1328 17 -165.78(-11.10%)
Apr 29, 2024 1494 0 +114.60(+8.31%)
Apr 26, 2024 1412 1412 1378 1379 100 -32.41(-2.30%)
Apr 24, 2024 1412 0 +0.00(+0.00%)
Apr 23, 2024 1370 1412 1370 1412 35 +121.71(+9.43%)
Apr 22, 2024 1284 1290 1284 1290 5 -31.46(-2.38%)
Apr 19, 2024 1321 1321 1321 1321 100 -16.32(-1.22%)
Apr 18, 2024 1338 1338 1338 1338 10 +0.00(+0.00%)
Apr 17, 2024 1350 1350 1338 1338 5 +3.28(+0.25%)
Apr 16, 2024 1260 1370 1260 1334 20 +34.50(+2.65%)
Apr 15, 2024 1300 1360 1300 1300 20 +0.00(+0.00%)
Apr 10, 2024 1300 0 -46.00(-3.42%)
Apr 09, 2024 1346 1346 1346 1346 1 -24.00(-1.75%)
Apr 04, 2024 1370 0 +39.00(+2.93%)
Apr 03, 2024 1331 1331 1331 1331 6 +64.00(+5.05%)
Apr 02, 2024 1278 1280 1267 1267 65 +3.00(+0.24%)
Apr 01, 2024 1265 1280 1250 1264 23 -16.00(-1.25%)
Mar 28, 2024 1281 1281 1280 1280 100 -0.50(-0.04%)
Mar 27, 2024 1300 1300 1280 1280 4 +18.50(+1.47%)
Mar 26, 2024 1270 1292 1246 1262 38 -47.00(-3.59%)
Mar 25, 2024 1305 1309 1290 1309 155 +9.00(+0.69%)
Mar 22, 2024 1314 1315 1300 1300 100 -8.40(-0.64%)
Mar 21, 2024 1250 1372 1250 1308 190 +38.40(+3.02%)
Mar 20, 2024 1265 1270 1265 1270 33 +5.00(+0.40%)
Mar 19, 2024 1290 1290 1261 1265 21 -25.00(-1.94%)
Mar 18, 2024 1300 1314 1285 1290 16 -31.70(-2.40%)
Mar 15, 2024 1313 1358 1290 1322 100 -16.30(-1.22%)
Mar 14, 2024 1356 1356 1338 1338 31 -32.00(-2.34%)
Mar 13, 2024 1350 1400 1350 1370 11 -22.00(-1.58%)
Mar 12, 2024 1437 1437 1392 1392 2 +42.00(+3.11%)
Mar 11, 2024 1356 1358 1350 1350 85 -11.00(-0.81%)
Mar 08, 2024 1356 1366 1356 1361 100 +4.98(+0.37%)
Mar 07, 2024 1362 1362 1356 1356 10 +13.02(+0.97%)
Mar 06, 2024 1343 1404 1343 1343 2 +15.16(+1.14%)
Mar 05, 2024 1340 1340 1325 1328 45 -32.16(-2.36%)
Mar 04, 2024 1350 1360 1350 1360 38 +3.35(+0.25%)
Mar 01, 2024 1350 1358 1348 1357 100 -27.19(-1.96%)
Feb 29, 2024 1405 1425 1370 1384 54 -41.16(-2.89%)
Feb 28, 2024 1425 1425 1425 1425 14 +10.00(+0.71%)
Feb 27, 2024 1405 1415 1405 1415 7 -20.00(-1.39%)
Feb 26, 2024 1434 1437 1407 1435 65 -17.50(-1.20%)
Feb 23, 2024 1461 1461 1440 1452 154 -54.40(-3.61%)
Feb 22, 2024 1500 1507 1500 1507 3 +32.20(+2.18%)
Feb 21, 2024 1478 1488 1474 1475 33 -52.14(-3.41%)
Feb 20, 2024 1527 1527 1527 1527 1 -3.15(-0.21%)
Feb 16, 2024 1523 1530 1500 1530 100 -6.51(-0.42%)
Feb 15, 2024 1525 1536 1525 1536 4 +21.50(+1.42%)
Feb 14, 2024 1515 1515 1515 1515 50 -0.16(-0.01%)
Feb 13, 2024 1550 1550 1515 1515 2 -34.84(-2.25%)
Feb 12, 2024 1550 1550 1550 1550 4 -20.00(-1.27%)
Feb 09, 2024 1586 1586 1570 1570 100 +1.00(+0.06%)
Feb 08, 2024 1643 1643 1525 1569 179 -256.00(-14.03%)
Feb 07, 2024 1825 1825 1825 1825 1 +24.00(+1.33%)
Feb 05, 2024 1801 0 +45.00(+2.56%)
Feb 02, 2024 1768 1781 1751 1756 100 -11.00(-0.62%)
Feb 01, 2024 1820 1820 1767 1767 45 -61.00(-3.34%)
Jan 31, 2024 1828 1828 1828 1828 1 +26.05(+1.45%)
Jan 30, 2024 1781 1802 1781 1802 4 -1.05(-0.06%)
Jan 29, 2024 1814 1814 1803 1803 3 -7.00(-0.39%)
Jan 26, 2024 1845 1845 1810 1810 100 -76.00(-4.03%)
Jan 25, 2024 1886 1886 1886 1886 3 +11.00(+0.59%)
Jan 24, 2024 1892 1892 1865 1875 4 -12.40(-0.66%)
Jan 23, 2024 1890 1905 1887 1887 12 -27.60(-1.44%)
Jan 22, 2024 1915 1915 1910 1915 6 +35.00(+1.86%)
Jan 19, 2024 1879 1881 1850 1880 121 -80.99(-4.13%)
Jan 18, 2024 2000 2000 1961 1961 4 -10.01(-0.51%)
Jan 17, 2024 1935 1971 1935 1971 12 +99.00(+5.29%)
Jan 16, 2024 1872 1872 1872 1872 1 -47.00(-2.45%)
Jan 12, 2024 1928 1928 1919 1919 100 -9.00(-0.47%)
Jan 11, 2024 1904 1928 1901 1928 18 +47.50(+2.53%)
Jan 10, 2024 1875 1880 1875 1880 25 +4.91(+0.26%)
Jan 09, 2024 1876 1876 1876 1876 4 -0.41(-0.02%)
Jan 08, 2024 1931 1931 1876 1876 44 -139.50(-6.92%)
Jan 05, 2024 2024 2024 2012 2016 100 -17.50(-0.86%)
Jan 04, 2024 2078 2078 2004 2033 20 +88.00(+4.52%)
Jan 03, 2024 1924 1947 1850 1945 43 +82.00(+4.40%)
Jan 02, 2024 1859 1863 1859 1863 6 +96.00(+5.43%)
Dec 29, 2023 1776 1776 1767 1767 100 +2.00(+0.11%)
Dec 28, 2023 1766 1766 1765 1765 30 -37.00(-2.05%)
Dec 27, 2023 1800 1809 1790 1802 6 -73.00(-3.89%)
Dec 26, 2023 1800 1875 1800 1875 9 -11.00(-0.58%)
Dec 22, 2023 1822 1905 1822 1886 100 +66.25(+3.64%)
Dec 21, 2023 1842 1842 1816 1820 9 +52.74(+2.98%)
Dec 20, 2023 1783 1783 1767 1767 7 +42.01(+2.44%)
Dec 19, 2023 1750 1757 1651 1725 127 -31.00(-1.77%)
Dec 18, 2023 1756 1756 1756 1756 1 +39.50(+2.30%)
Dec 15, 2023 1699 1720 1699 1716 100 +112.00(+6.98%)
Dec 14, 2023 1604 1628 1599 1604 20 +98.50(+6.54%)
Dec 11, 2023 1506 0 +21.00(+1.41%)
Dec 08, 2023 1485 1485 1485 1485 100 -6.26(-0.42%)
Dec 07, 2023 1501 1501 1491 1491 7 -63.74(-4.10%)
Dec 05, 2023 1555 0 -17.50(-1.11%)
Dec 04, 2023 1572 1573 1572 1572 6 +22.50(+1.45%)
Dec 01, 2023 1550 1550 1550 1550 100 -10.00(-0.64%)
Nov 30, 2023 1560 1560 1560 1560 1 +11.60(+0.75%)
Nov 29, 2023 1575 1575 1548 1548 11 -41.60(-2.62%)
Nov 28, 2023 1597 1597 1575 1590 34 -10.00(-0.62%)
Nov 27, 2023 1600 1600 1558 1600 22 +82.50(+5.44%)
Nov 24, 2023 1486 1518 1486 1518 100 +32.50(+2.19%)
Nov 21, 2023 1485 0 +19.75(+1.35%)
Nov 20, 2023 1465 1465 1465 1465 4 -34.75(-2.32%)
Nov 16, 2023 1500 0 +55.00(+3.81%)
Nov 14, 2023 1445 0 +8.00(+0.56%)
Nov 13, 2023 1421 1437 1417 1437 26 +2.00(+0.14%)
Nov 10, 2023 1465 1465 1435 1435 100 -25.00(-1.71%)
Nov 09, 2023 1460 1460 1460 1460 20 +2.98(+0.20%)
Nov 08, 2023 1440 1476 1440 1457 4 +29.02(+2.03%)
Nov 07, 2023 1428 1428 1428 1428 20 -37.00(-2.53%)
Nov 06, 2023 1470 1470 1445 1465 153 +2.00(+0.14%)
Nov 03, 2023 1495 1495 1441 1463 100 -197.00(-11.87%)
Nov 02, 2023 1660 1660 1660 1660 6 +59.00(+3.69%)
Nov 01, 2023 1640 1640 1601 1601 6 -39.00(-2.38%)
Oct 31, 2023 1640 1640 1640 1640 9 +12.50(+0.77%)
Oct 30, 2023 1628 1633 1628 1628 2 -40.50(-2.43%)
Oct 27, 2023 1668 1668 1668 1668 100 +8.00(+0.48%)
Oct 25, 2023 1660 115 +31.50(+1.93%)
Oct 20, 2023 1628 6 +0.00(+0.00%)
Oct 19, 2023 1628 1628 1628 1628 3 -57.34(-3.40%)
Oct 18, 2023 1694 1694 1650 1686 13 -39.16(-2.27%)
Oct 17, 2023 1721 1733 1710 1725 50 -109.84(-5.99%)
Oct 10, 2023 1835 0 -10.16(-0.55%)
Oct 09, 2023 1845 1845 1845 1845 2 +20.00(+1.10%)
Oct 06, 2023 1825 1825 1825 1825 100 +89.00(+5.13%)
Oct 04, 2023 1736 0 -36.00(-2.03%)
Oct 02, 2023 1772 3 -10.50(-0.59%)
Sep 29, 2023 1782 1782 1782 1782 100 +22.50(+1.28%)
Sep 28, 2023 1760 1760 1760 1760 4 -12.00(-0.68%)
Sep 27, 2023 1772 1772 1772 1772 1 +0.00(+0.00%)
Sep 26, 2023 1772 1772 1772 1772 1 +21.00(+1.20%)
Sep 25, 2023 1777 1777 1722 1751 6 -36.50(-2.04%)
Sep 22, 2023 1800 1800 1788 1788 100 -5.00(-0.28%)
Sep 21, 2023 1792 1792 1792 1792 1 +12.50(+0.70%)
Sep 14, 2023 1780 0 +56.41(+3.27%)
Sep 13, 2023 1721 1724 1721 1724 5 -56.41(-3.17%)
Sep 12, 2023 1780 1780 1780 1780 1 +0.00(+0.00%)
Sep 11, 2023 1780 1780 1780 1780 5 +50.37(+2.91%)
Sep 07, 2023 1730 0 -56.64(-3.17%)
Sep 06, 2023 1786 1786 1786 1786 2 +6.27(+0.35%)
Sep 05, 2023 1780 1780 1780 1780 2 +0.00(+0.00%)
Sep 01, 2023 1780 1780 1780 1780 100 -54.50(-2.97%)
Aug 31, 2023 1860 1860 1800 1834 18 -25.50(-1.37%)
Aug 28, 2023 1860 0 +10.00(+0.54%)
Aug 25, 2023 1850 1850 1850 1850 100 -30.00(-1.60%)
Aug 24, 2023 1945 1945 1880 1880 3 -85.00(-4.33%)
Aug 22, 2023 1965 3 +30.00(+1.55%)
Aug 21, 2023 1935 1935 1935 1935 1 +36.59(+1.93%)
Aug 18, 2023 1898 1898 1898 1898 100 +29.89(+1.60%)
Aug 17, 2023 1900 1928 1869 1869 25 -59.65(-3.09%)
Aug 16, 2023 1928 1928 1928 1928 1 -16.83(-0.87%)
Aug 15, 2023 1945 1945 1944 1945 18 +47.00(+2.48%)
Aug 10, 2023 1898 0 +60.30(+3.28%)
Aug 08, 2023 1838 0 -40.39(-2.15%)
Aug 07, 2023 1878 1878 1878 1878 1 -1.91(-0.10%)
Aug 04, 2023 1900 1900 1869 1880 100 -106.00(-5.34%)
Aug 03, 2023 1970 1986 1938 1986 17 +45.82(+2.36%)
Aug 01, 2023 1940 0 -91.03(-4.48%)
Jul 31, 2023 2031 2031 2031 2031 9 +21.21(+1.06%)
Jul 27, 2023 2010 0 +10.00(+0.50%)
Jul 26, 2023 2000 2000 2000 2000 12 +20.00(+1.01%)
Jul 25, 2023 1980 1980 1950 1980 34 -20.00(-1.00%)
Jul 24, 2023 2000 2000 2000 2000 1 +0.00(+0.00%)
Jul 21, 2023 2000 2000 2000 2000 100 -44.37(-2.17%)
Jul 20, 2023 2087 2087 2042 2044 57 +2.16(+0.11%)
Jul 18, 2023 2042 0 +42.21(+2.11%)
Jul 17, 2023 2000 2000 2000 2000 9 +7.29(+0.37%)
Jul 14, 2023 2000 2000 1993 1993 100 +33.14(+1.69%)
Jul 13, 2023 1940 1963 1940 1960 5 +85.49(+4.56%)
Jul 12, 2023 1874 1875 1874 1874 8 +23.86(+1.29%)
Jul 11, 2023 1850 1850 1849 1850 14 +40.22(+2.22%)
Jul 10, 2023 1806 1850 1806 1810 28 -2.50(-0.14%)
Jul 07, 2023 1817 1817 1800 1812 100 -2.50(-0.14%)
Jul 06, 2023 1815 1815 1815 1815 14 +2.50(+0.14%)
Jul 05, 2023 1802 1812 1798 1812 46 +83.50(+4.83%)
Jul 03, 2023 1729 1729 1729 1729 100 -17.88(-1.02%)
Jun 30, 2023 1747 1747 1747 1747 100 +40.88(+2.40%)
Jun 29, 2023 1706 1706 1706 1706 3 -1.89(-0.11%)
Jun 27, 2023 1708 0 -105.73(-5.83%)
Jun 26, 2023 1814 1814 1814 1814 20 +19.12(+1.07%)
Jun 23, 2023 1794 1794 1794 1794 100 +109.50(+6.50%)
Jun 22, 2023 1655 1713 1655 1685 7 -40.00(-2.32%)
Jun 21, 2023 1725 1725 1725 1725 3 -25.00(-1.43%)
Jun 20, 2023 1750 1750 1750 1750 3 -6.81(-0.39%)
Jun 16, 2023 1757 1757 1757 1757 100 -44.20(-2.45%)
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.