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

Amcor plc Ordinary Shares (NY:AMCR)

9.885 -0.035 (-0.35%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 19, 2025 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 (%)
Mar 18, 2025 9.830 9.930 9.760 9.920 25,436,586 +0.08(+0.81%)
Mar 17, 2025 9.780 9.880 9.780 9.840 16,962,788 +0.06(+0.61%)
Mar 14, 2025 9.740 9.790 9.650 9.780 19,053,374 +0.15(+1.56%)
Mar 13, 2025 9.910 10.01 9.595 9.630 22,734,192 -0.30(-3.02%)
Mar 12, 2025 9.970 10.02 9.880 9.930 21,600,682 -0.07(-0.70%)
Mar 11, 2025 10.27 10.27 9.950 10.00 31,485,288 -0.26(-2.53%)
Mar 10, 2025 10.32 10.45 10.21 10.26 30,664,836 -0.03(-0.29%)
Mar 07, 2025 10.08 10.33 10.06 10.29 26,289,500 +0.18(+1.78%)
Mar 06, 2025 10.00 10.12 9.970 10.11 26,518,924 +0.04(+0.40%)
Mar 05, 2025 10.00 10.14 9.970 10.07 24,972,460 +0.11(+1.10%)
Mar 04, 2025 10.07 10.12 9.940 9.960 36,348,828 -0.17(-1.68%)
Mar 03, 2025 10.18 10.38 10.10 10.13 32,491,400 +0.01(+0.10%)
Feb 28, 2025 10.06 10.14 10.02 10.12 30,796,226 +0.06(+0.60%)
Feb 27, 2025 10.06 10.14 10.02 10.06 25,163,186 -0.03(-0.30%)
Feb 26, 2025 10.24 10.29 10.06 10.09 39,081,736 -0.10(-1.00%)
Feb 25, 2025 10.18 10.24 10.16 10.19 15,389,757 +0.06(+0.59%)
Feb 24, 2025 10.17 10.23 10.07 10.13 28,003,202 +0.01(+0.10%)
Feb 21, 2025 10.27 10.30 10.10 10.12 21,983,034 -0.14(-1.35%)
Feb 20, 2025 10.06 10.27 10.04 10.26 27,803,398 +0.19(+1.86%)
Feb 19, 2025 10.07 10.09 9.930 10.07 17,578,800 +0.03(+0.29%)
Feb 18, 2025 9.975 10.04 9.945 10.04 19,536,538 +0.10(+0.99%)
Feb 14, 2025 10.02 10.06 9.915 9.945 10,463,253 -0.03(-0.30%)
Feb 13, 2025 10.00 10.01 9.915 9.975 15,873,271 +0.11(+1.10%)
Feb 12, 2025 9.827 9.915 9.753 9.866 12,027,591 -0.04(-0.40%)
Feb 11, 2025 9.817 9.915 9.817 9.906 14,037,627 -0.01(-0.10%)
Feb 10, 2025 9.896 9.960 9.836 9.915 14,620,024 +0.02(+0.20%)
Feb 07, 2025 9.925 9.925 9.767 9.896 17,451,902 -0.01(-0.10%)
Feb 06, 2025 10.06 10.09 9.876 9.906 24,775,046 -0.19(-1.86%)
Feb 05, 2025 9.994 10.24 9.985 10.09 43,645,544 +0.17(+1.69%)
Feb 04, 2025 9.787 9.935 9.669 9.925 40,262,924 +0.48(+5.13%)
Feb 03, 2025 9.471 9.501 9.283 9.441 34,887,052 -0.16(-1.65%)
Jan 31, 2025 9.619 9.669 9.530 9.599 28,535,680 -0.03(-0.31%)
Jan 30, 2025 9.599 9.639 9.540 9.629 14,347,883 +0.00(+0.00%)
Jan 29, 2025 9.738 9.762 9.599 9.629 19,922,384 -0.06(-0.61%)
Jan 28, 2025 9.757 9.797 9.649 9.688 12,783,566 -0.08(-0.81%)
Jan 27, 2025 9.678 9.807 9.639 9.767 16,336,869 +0.13(+1.33%)
Jan 24, 2025 9.669 9.698 9.609 9.639 13,518,587 -0.01(-0.10%)
Jan 23, 2025 9.609 9.678 9.540 9.649 10,959,018 +0.05(+0.51%)
Jan 22, 2025 9.629 9.649 9.550 9.599 14,099,497 -0.07(-0.71%)
Jan 21, 2025 9.609 9.698 9.604 9.669 20,198,198 +0.09(+0.93%)
Jan 17, 2025 9.619 9.619 9.550 9.580 15,196,503 +0.00(+0.00%)
Jan 16, 2025 9.481 9.590 9.412 9.580 19,509,900 +0.09(+0.94%)
Jan 15, 2025 9.520 9.619 9.392 9.491 28,901,382 +0.09(+0.95%)
Jan 14, 2025 9.461 9.511 9.382 9.402 16,451,037 +0.00(+0.00%)
Jan 13, 2025 9.274 9.412 9.249 9.402 14,848,265 +0.11(+1.17%)
Jan 10, 2025 9.353 9.427 9.283 9.293 17,332,044 -0.14(-1.47%)
Jan 08, 2025 9.333 9.441 9.274 9.432 11,848,772 +0.05(+0.53%)
Jan 07, 2025 9.402 9.486 9.353 9.382 16,364,749 +0.07(+0.74%)
Jan 06, 2025 9.461 9.570 9.288 9.313 20,926,470 +0.10(+1.07%)
Jan 03, 2025 9.224 9.264 9.170 9.214 12,013,839 -0.02(-0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.