Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

A.P. Møller - Mærsk A/S (AMKBY)

8.58
-0.05
(-0.58%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20258.468.698.468.588.58878,000
May 6, 20258.798.898.408.438.431,795,300
May 5, 20258.948.998.838.868.86138,400
May 2, 20258.888.958.848.938.93133,400
May 1, 20258.828.878.688.728.72117,700
Apr 30, 20258.488.548.408.518.5168,700
Apr 29, 20258.328.498.328.468.46211,900
Apr 28, 20258.328.348.268.308.30137,100
Apr 25, 20258.248.378.198.358.35133,300
Apr 24, 20258.238.288.198.248.2468,200
Apr 23, 20258.288.478.278.398.39149,800
Apr 22, 20257.867.977.867.927.92293,200
Apr 21, 20258.208.207.998.118.11278,200
Apr 17, 20258.098.168.088.108.10109,800
Apr 16, 20258.258.268.038.108.10219,800
Apr 15, 20258.128.168.048.068.06134,800
Apr 14, 20257.908.037.877.957.95390,000
Apr 11, 20257.577.717.437.437.43951,300
Apr 10, 20257.357.397.177.327.32291,000
Apr 9, 20256.797.496.697.497.49934,100
Apr 8, 20257.447.447.077.167.16278,100
Apr 7, 20256.957.466.877.147.14357,100
Apr 4, 20257.267.286.977.007.00360,900
Apr 3, 20257.798.057.797.887.88226,200
Apr 2, 20258.438.608.408.578.5782,900
Apr 1, 20258.688.718.628.658.6560,500
Mar 31, 20258.678.688.608.688.6851,900
Mar 28, 20258.918.948.788.828.8258,300
Mar 27, 20258.778.808.688.718.71153,300
Mar 26, 20258.979.048.908.908.90143,400
Mar 25, 20258.668.788.648.738.73207,100
Mar 24, 20258.598.678.598.658.65113,400
Mar 21, 20258.388.468.338.408.4094,400
Mar 20, 2025 0.783 Dividend
Mar 20, 20258.148.388.098.318.31139,200
Mar 19, 20259.129.389.129.358.57305,600
Mar 18, 20259.289.299.129.198.42101,600
Mar 17, 20258.909.028.908.978.22199,400
Mar 14, 20258.768.818.608.717.98111,700
Mar 13, 20258.918.998.778.778.0487,000
Mar 12, 20258.989.058.868.998.24111,800
Mar 11, 20259.449.459.159.228.45134,900
Mar 10, 20259.579.769.539.568.76445,900
Mar 7, 20259.049.189.029.118.35135,400
Mar 6, 20258.949.008.858.868.12113,900
Mar 5, 20258.928.968.698.828.08198,500
Mar 4, 20258.748.948.658.908.15148,200
Mar 3, 20258.948.958.768.768.03112,300
Feb 28, 20258.658.748.628.717.98201,400
Feb 27, 20258.798.828.748.758.0286,000
Feb 26, 20259.069.098.948.978.22169,000
Feb 25, 20259.109.249.079.228.45359,600
Feb 24, 20258.778.988.758.908.15209,800
Feb 21, 20258.888.908.548.587.86185,600
Feb 20, 20258.688.748.638.727.99255,900
Feb 19, 20258.568.678.558.667.93281,300
Feb 18, 20258.478.558.448.507.79170,500
Feb 14, 20258.428.508.358.467.75193,000
Feb 13, 20258.158.228.108.187.49170,300
Feb 12, 20258.478.488.268.407.70193,600
Feb 11, 20258.338.548.328.537.82506,200
Feb 10, 20257.888.027.867.987.31121,100
Feb 7, 20257.817.877.737.767.11120,600
Feb 6, 20258.018.057.887.937.27237,900
Feb 5, 20257.447.987.407.867.20942,600
Feb 4, 20257.407.547.397.516.88282,500
Feb 3, 20257.097.217.077.186.58155,000
Jan 31, 20257.317.397.287.316.7088,100
Jan 30, 20257.257.337.217.296.68624,500
Jan 29, 20257.177.187.107.116.51744,600
Jan 28, 20257.147.177.117.146.54134,100
Jan 27, 20257.117.367.117.326.71140,000
Jan 24, 20257.197.227.167.206.60164,800
Jan 23, 20257.227.247.167.206.60209,800
Jan 22, 20257.217.237.177.176.57202,600
Jan 21, 20257.207.287.167.286.67167,300
Jan 17, 20256.907.116.877.086.49330,800
Jan 16, 20257.307.307.237.286.6796,600
Jan 15, 20257.387.407.327.366.74143,600
Jan 14, 20257.347.347.247.306.69293,700
Jan 13, 20257.257.317.167.266.65397,300
Jan 10, 20257.537.587.467.486.85353,900
Jan 8, 20258.008.067.968.027.3591,800
Jan 7, 20258.148.158.048.057.3891,100
Jan 6, 20258.448.488.408.437.7249,700
Jan 3, 20258.588.608.438.477.76116,300
Jan 2, 20258.448.588.438.527.8185,700
Dec 31, 20248.198.248.158.217.5297,600
Dec 30, 20248.338.338.158.247.55118,700
Dec 27, 20248.358.418.348.377.6791,500
Dec 26, 20248.178.318.178.317.6189,800
Dec 24, 20248.158.278.158.267.5734,800
Dec 23, 20248.148.258.148.257.56163,500
Dec 20, 20247.807.997.777.957.28145,000
Dec 19, 20248.008.007.927.947.28181,800
Dec 18, 20248.118.157.957.957.28188,900
Dec 17, 20247.978.097.968.047.37194,500
Dec 16, 20248.238.348.168.287.5994,700
Dec 13, 20248.378.488.378.427.7156,700
Dec 12, 20248.128.278.128.157.4788,000
Dec 11, 20248.388.408.288.357.6573,000
Dec 10, 20248.488.488.428.457.7480,100
Dec 9, 20248.558.558.458.467.7576,400
Dec 6, 20248.738.738.658.717.98101,400
Dec 5, 20248.798.878.728.788.04190,800
Dec 4, 20248.448.548.448.497.78140,800
Dec 3, 20248.768.858.738.858.11415,000
Dec 2, 20248.458.638.438.637.91187,500
Nov 29, 20248.418.478.408.467.75257,700
Nov 27, 20247.978.087.978.087.4085,300
Nov 26, 20248.198.197.968.007.33145,900
Nov 25, 20248.168.188.058.137.45156,700
Nov 22, 20248.288.398.258.367.66181,200
Nov 21, 20248.568.568.308.367.66240,700
Nov 20, 20248.708.778.598.677.94220,400
Nov 19, 20248.508.608.498.607.88257,000
Nov 18, 20248.328.538.328.487.77297,700
Nov 15, 20248.318.338.258.307.60127,900
Nov 14, 20248.268.328.228.237.54226,900
Nov 13, 20247.827.907.817.867.20162,300
Nov 12, 20247.707.737.647.677.03172,700
Nov 11, 20247.867.897.727.787.13150,300
Nov 8, 20248.058.057.967.997.32292,900
Nov 7, 20248.138.208.118.167.48322,900
Nov 6, 20247.537.737.517.717.06433,500
Nov 5, 20248.308.388.248.387.68248,300
Nov 4, 20248.208.368.198.347.64330,900
Nov 1, 20248.188.288.098.107.42333,600
Oct 31, 20247.697.837.667.827.17279,700
Oct 30, 20247.227.467.197.406.78224,500
Oct 29, 20247.347.447.337.386.76127,400
Oct 28, 20247.507.547.467.546.91113,800
Oct 25, 20247.707.717.617.626.9867,500
Oct 24, 20247.617.667.577.636.9991,300
Oct 23, 20247.507.517.417.426.80154,300
Oct 22, 20247.537.627.537.576.94352,100
Oct 21, 20247.728.147.667.867.20527,800
Oct 18, 20247.567.647.567.616.97136,500
Oct 17, 20247.317.357.297.346.73146,900
Oct 16, 20247.477.507.447.466.8465,200
Oct 15, 20247.437.487.357.366.74105,400
Oct 14, 20247.507.587.497.586.9580,300
Oct 11, 20247.307.377.297.366.7490,900
Oct 10, 20247.267.277.187.206.6087,600
Oct 9, 20247.197.297.157.246.63247,800
Oct 8, 20247.387.407.307.376.75243,600
Oct 7, 20247.247.337.237.296.68250,900
Oct 4, 20247.117.197.057.196.59680,500
Oct 3, 20247.727.747.527.596.95199,000
Oct 2, 20247.767.887.747.877.21177,700
Oct 1, 20247.887.987.827.967.29295,200
Sep 30, 20248.398.408.348.357.65229,800
Sep 27, 20248.028.078.008.057.3836,500
Sep 26, 20247.998.047.978.047.3759,500
Sep 25, 20248.218.258.188.207.5151,700
Sep 24, 20248.218.348.218.327.62105,700
Sep 23, 20248.068.128.068.107.42132,500
Sep 20, 20248.008.027.917.977.30119,600
Sep 19, 20247.937.997.927.997.32187,200
Sep 18, 20247.787.927.787.817.16225,300
Sep 17, 20247.577.657.567.626.9874,700
Sep 16, 20247.467.497.467.466.84135,400
Sep 13, 20247.467.547.467.496.8654,800
Sep 12, 20247.457.507.397.466.84333,300
Sep 11, 20247.227.327.217.296.68234,000
Sep 10, 20247.127.126.987.016.42237,000
Sep 9, 20247.047.087.027.066.47280,900
Sep 6, 20247.237.257.037.106.51309,000
Sep 5, 20247.277.287.207.246.63160,200
Sep 4, 20247.287.397.277.376.75260,500
Sep 3, 20247.257.267.177.186.58205,400
Aug 30, 20247.417.437.387.406.78120,900
Aug 29, 20247.487.557.467.526.89148,700
Aug 28, 20247.577.597.527.536.90123,100
Aug 27, 20247.727.747.687.717.06105,900
Aug 26, 20247.737.757.687.727.0787,000
Aug 23, 20247.827.897.807.847.1876,300
Aug 22, 20247.867.927.847.857.1961,100
Aug 21, 20247.817.847.767.817.1671,000
Aug 20, 20247.967.987.887.897.2390,000
Aug 19, 20247.908.047.908.007.33140,800
Aug 16, 20247.707.747.687.707.06115,000
Aug 15, 20247.777.777.717.757.10244,500
Aug 14, 20247.777.777.677.757.1080,800
Aug 13, 20247.717.797.677.787.13286,500
Aug 12, 20247.807.857.787.817.16195,100
Aug 9, 20247.667.707.647.677.0392,100
Aug 8, 20247.577.627.527.616.97214,400
Aug 7, 20247.567.587.457.456.83197,000
Aug 6, 20247.617.767.597.717.06472,000
Aug 5, 20247.717.897.667.877.21123,500
Aug 2, 20247.877.897.817.877.21145,300
Aug 1, 20248.188.188.008.007.3398,300
Jul 31, 20248.198.288.198.237.54144,700
Jul 30, 20247.907.967.887.927.26104,000
Jul 29, 20247.877.997.847.967.2998,200
Jul 26, 20247.577.607.527.586.95118,000
Jul 25, 20247.827.847.727.727.07174,700
Jul 24, 20247.857.877.747.747.09128,600
Jul 23, 20247.807.837.737.737.08202,200
Jul 22, 20247.737.797.717.797.14206,700
Jul 19, 20247.747.757.667.667.02142,200
Jul 18, 20248.048.087.957.987.31133,600
Jul 17, 20247.968.017.958.017.34231,500
Jul 16, 20247.998.067.988.047.37248,800
Jul 15, 20247.867.927.827.877.21166,100
Jul 12, 20247.907.927.797.847.18564,300
Jul 11, 20248.178.208.058.107.42503,800
Jul 10, 20248.628.628.518.567.84108,600
Jul 9, 20248.428.608.398.497.78206,500
Jul 8, 20248.428.458.358.437.72157,100
Jul 5, 20249.029.038.878.918.16162,000
Jul 3, 20249.429.479.399.468.67376,500
Jul 2, 20249.019.098.979.078.31367,900
Jul 1, 20249.229.249.169.228.45549,700
Jun 28, 20248.648.678.608.627.9079,300
Jun 27, 20248.618.658.618.647.9279,300
Jun 26, 20248.508.588.498.537.82128,800
Jun 25, 20248.318.378.288.347.64107,400
Jun 24, 20248.378.418.328.327.62157,500
Jun 21, 20248.258.258.128.147.46191,700
Jun 20, 20248.278.458.278.377.6789,400
Jun 18, 20248.338.438.318.407.70150,100
Jun 17, 20248.308.388.288.357.65124,900
Jun 14, 20248.238.268.108.147.4685,000
Jun 13, 20248.438.438.158.187.49108,200
Jun 12, 20248.278.398.278.327.62172,500
Jun 11, 20248.338.338.168.217.52245,700
Jun 10, 20248.778.878.748.868.12121,200
Jun 7, 20248.778.828.728.758.0281,800
Jun 6, 20248.748.788.678.717.9890,200
Jun 5, 20248.928.928.768.838.09175,400
Jun 4, 20248.798.798.668.727.99369,000
Jun 3, 20249.009.758.709.338.55486,600
May 31, 20249.289.298.939.008.25215,400
May 30, 20249.079.109.009.048.28130,500
May 29, 2024 0.33 Dividend
May 29, 20249.019.048.878.958.20274,300
May 28, 20249.189.279.159.188.11254,500
May 24, 20248.919.038.888.987.93265,800
May 23, 20248.688.708.488.497.50167,300
May 22, 20248.508.508.368.417.43191,900
May 21, 20248.568.648.568.577.5777,700
May 20, 20248.538.618.508.507.5191,200
May 17, 20248.608.678.298.567.56188,400
May 16, 20248.628.778.538.707.68208,200
May 15, 20248.568.618.358.397.41230,700
May 14, 20248.448.568.438.477.48148,800
May 13, 20248.338.488.308.377.39199,100
May 10, 20248.108.288.108.287.31301,200
May 9, 20247.768.077.757.997.06354,000
May 8, 20247.537.817.537.766.85163,200

Related Tickers

CICOY COSCO SHIPPING Holdings Co., Ltd.
7.70
0.00%
 
HPGLY Hapag-Lloyd Aktiengesellschaft
72.00
0.00%
 
MATX Matson, Inc.
94.48
+1.47%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
127.60
-0.31%
 
BWLP BW LPG Limited
10.12
-1.27%
 
HAFN Hafnia Limited
5.01
+1.83%
 
GSL Global Ship Lease, Inc.
21.45
0.00%
 
NMM Navios Maritime Partners L.P.
35.99
+1.24%
 
DSX Diana Shipping Inc.
1.4200
-0.70%
 
GNK Genco Shipping & Trading Limited
13.46
+0.15%