Canada markets closed

A.P. Møller - Mærsk A/S (AMKBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2,899.00-96.55 (-3.22%)
At close: 01:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20222,996.803,056.352,899.002,899.002,899.00100
May 26, 20222,995.552,995.552,995.552,995.552,995.55100
May 25, 20222,878.002,948.002,878.002,948.002,948.00100
May 24, 20222,928.002,979.682,863.652,979.682,979.68100
May 23, 20222,970.962,971.002,970.962,971.002,971.00100
May 20, 20222,925.992,991.032,925.992,990.002,990.00100
May 19, 20222,750.082,750.082,750.002,750.002,750.00100
May 18, 20222,795.002,795.002,795.002,795.002,795.00100
May 17, 20222,800.002,800.002,800.002,800.002,800.00-
May 16, 20222,800.002,800.002,800.002,800.002,800.00100
May 13, 20222,774.002,774.002,774.002,774.002,774.00100
May 12, 20222,695.002,755.002,695.002,755.002,755.00100
May 11, 20222,790.002,790.002,755.002,755.002,755.00100
May 10, 20222,858.052,858.052,858.052,858.052,858.05100
May 09, 20222,800.002,800.002,797.002,797.002,797.00100
May 06, 20222,928.902,928.902,928.902,928.902,928.90-
May 05, 20223,070.153,084.842,928.902,928.902,928.90100
May 04, 20222,904.013,010.002,904.013,000.003,000.00100
May 03, 20222,860.002,860.002,860.002,860.002,860.00100
May 02, 20222,744.002,900.002,744.002,791.502,791.50100
Apr 29, 20222,800.002,800.002,800.002,800.002,800.00-
Apr 28, 20222,800.002,800.002,800.002,800.002,800.00100
Apr 27, 20222,807.002,821.502,807.002,821.502,821.50200
Apr 26, 20222,710.002,710.002,658.012,658.012,658.01100
Apr 25, 20222,636.032,657.002,585.002,637.502,637.50100
Apr 22, 20222,798.002,799.002,750.002,799.002,799.00100
Apr 21, 20222,850.002,850.002,850.002,850.002,850.00100
Apr 20, 20222,825.002,825.002,825.002,825.002,825.00100
Apr 19, 20222,765.512,765.512,765.512,765.512,765.51100
Apr 18, 20222,625.002,720.002,625.002,720.002,720.00100
Apr 14, 20222,700.002,715.002,683.832,715.002,715.00100
Apr 13, 20222,668.652,670.502,668.652,670.502,670.50100
Apr 12, 20222,605.002,632.502,563.312,563.312,563.31100
Apr 11, 20222,659.002,659.002,563.562,639.502,639.50100
Apr 08, 20222,659.202,659.202,659.202,659.202,659.20100
Apr 07, 20222,648.502,684.002,563.562,563.562,563.56100
Apr 06, 20222,643.002,648.502,643.002,648.502,648.50100
Apr 05, 20222,749.052,749.992,714.452,749.502,749.50100
Apr 04, 20222,904.152,904.152,800.002,904.152,904.15100
Apr 01, 20223,017.003,017.003,017.003,017.003,017.00100
Mar 31, 20223,050.003,050.003,050.003,050.003,050.00100
Mar 30, 20223,100.003,100.003,100.003,100.003,100.00100
Mar 29, 20223,100.003,100.003,100.003,100.003,100.00100
Mar 28, 20223,039.803,039.803,039.803,039.803,039.80-
Mar 25, 20223,050.003,050.003,039.803,039.803,039.80100
Mar 24, 20223,308.753,308.753,272.923,274.963,274.96100
Mar 23, 20223,373.003,373.003,373.003,373.003,373.00-
Mar 22, 20223,373.003,390.403,373.003,390.403,390.40100
Mar 21, 20223,394.013,394.013,394.013,394.013,394.01-
Mar 18, 20223,393.093,394.013,393.093,394.013,394.01100
Mar 17, 20223,385.103,385.103,385.103,385.103,385.10100
Mar 16, 20223,400.003,400.003,400.003,400.003,400.00-
Mar 16, 2022368.031 Dividend
Mar 15, 20223,400.003,400.003,400.003,400.003,031.97100
Mar 14, 20223,251.003,464.943,251.003,350.002,987.38100
Mar 11, 20223,120.003,292.803,120.003,291.502,935.21100
Mar 10, 20223,056.313,071.003,016.553,016.552,690.03100
Mar 09, 20223,038.303,072.503,029.503,072.502,739.92100
Mar 08, 20222,907.752,907.752,902.002,902.002,587.87100
Mar 07, 20223,066.703,066.702,902.912,902.912,588.69100
Mar 04, 20223,182.003,182.003,115.773,150.002,809.03100
Mar 03, 20223,290.003,290.003,197.003,197.002,850.94100
Mar 02, 20223,193.003,291.503,193.003,291.502,935.21100
Mar 01, 20223,182.003,182.003,045.253,045.252,715.62100
Feb 28, 20223,220.103,220.103,220.103,220.102,871.54100
Feb 25, 20223,186.833,294.953,186.833,294.952,938.29100
Feb 24, 20223,186.903,186.903,139.003,186.892,841.93100
Feb 23, 20223,410.003,426.003,365.003,365.003,000.76100
Feb 22, 20223,445.003,524.603,445.003,524.603,143.08100
Feb 18, 20223,489.783,489.783,489.783,489.783,112.03-
Feb 17, 20223,489.783,489.783,489.783,489.783,112.03100
Feb 16, 20223,549.003,549.003,549.003,549.003,164.84-
Feb 15, 20223,549.003,549.003,549.003,549.003,164.84100
Feb 14, 20223,555.003,555.003,401.503,401.503,033.31100
Feb 11, 20223,555.003,555.003,555.003,555.003,170.19100
Feb 10, 20223,553.473,600.003,553.473,555.003,170.19100
Feb 09, 20223,518.303,585.003,518.303,585.003,196.94100
Feb 08, 20223,363.003,365.343,300.003,349.502,986.94100
Feb 07, 20223,419.983,442.753,419.983,442.753,070.09100
Feb 04, 20223,513.453,513.453,363.003,363.002,998.97100
Feb 03, 20223,636.953,636.953,636.453,636.453,242.82100
Feb 02, 20223,423.183,423.183,423.183,423.183,052.64-
Feb 01, 20223,550.003,550.003,423.183,423.183,052.64100
Jan 31, 20223,557.503,557.503,557.503,557.503,172.42100
Jan 28, 20223,404.003,404.003,404.003,404.003,035.54100
Jan 27, 20223,488.353,488.353,488.353,488.353,110.76-
Jan 26, 20223,488.343,488.353,488.343,488.353,110.76100
Jan 25, 20223,336.003,336.003,336.003,336.002,974.90100
Jan 24, 20223,289.003,310.983,275.963,301.002,943.69100
Jan 21, 20223,470.003,471.503,470.003,471.503,095.73100
Jan 20, 20223,500.003,524.533,500.003,524.533,143.02100
Jan 19, 20223,399.933,442.003,399.933,432.003,060.51100
Jan 18, 20223,500.703,502.003,500.003,502.003,122.93100
Jan 14, 20223,633.843,678.433,561.773,654.013,258.48200
Jan 13, 20223,800.003,817.253,800.003,817.253,404.05100
Jan 12, 20223,740.703,740.703,740.703,740.703,335.79100
Jan 11, 20223,620.993,620.993,620.993,620.993,229.04-
Jan 10, 20223,654.523,654.523,620.993,620.993,229.04100
Jan 07, 20223,675.933,676.013,675.933,676.013,278.10100
Jan 06, 20223,631.953,631.953,625.003,625.003,232.61100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...