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

Amcor Plc (NY: AMCR )

9.890 +0.090 (+0.92%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 2, 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 (%)
Apr 30, 2020 7.700 7.760 7.548 7.607 11,333,247 -0.23(-2.92%)
Apr 29, 2020 7.793 7.921 7.760 7.836 5,548,792 +0.19(+2.44%)
Apr 28, 2020 7.531 7.726 7.522 7.649 10,981,720 +0.29(+3.92%)
Apr 27, 2020 7.191 7.446 7.166 7.361 5,113,320 +0.22(+3.09%)
Apr 24, 2020 7.107 7.183 7.030 7.140 4,576,576 +0.18(+2.56%)
Apr 23, 2020 7.123 7.217 6.954 6.962 4,835,739 -0.13(-1.79%)
Apr 22, 2020 7.098 7.140 6.979 7.090 4,173,635 +0.08(+1.21%)
Apr 21, 2020 7.056 7.174 6.937 7.005 5,396,572 -0.32(-4.40%)
Apr 20, 2020 7.412 7.454 7.259 7.327 4,790,469 -0.12(-1.59%)
Apr 17, 2020 7.293 7.548 7.293 7.446 6,198,323 +0.27(+3.78%)
Apr 16, 2020 7.251 7.293 7.047 7.174 6,239,243 -0.16(-2.20%)
Apr 15, 2020 7.344 7.437 7.293 7.336 7,499,813 -0.33(-4.31%)
Apr 14, 2020 7.598 7.726 7.497 7.666 5,702,439 +0.12(+1.57%)
Apr 13, 2020 7.709 7.785 7.492 7.548 6,250,689 -0.22(-2.84%)
Apr 09, 2020 7.336 7.853 7.302 7.768 11,022,177 +0.55(+7.64%)
Apr 08, 2020 6.971 7.352 6.852 7.217 9,613,718 +0.32(+4.67%)
Apr 07, 2020 7.183 7.285 6.886 6.895 7,947,436 -0.08(-1.09%)
Apr 06, 2020 6.928 7.064 6.835 6.971 8,953,125 +0.32(+4.85%)
Apr 03, 2020 6.801 6.979 6.581 6.649 9,800,412 -0.29(-4.16%)
Apr 02, 2020 6.844 7.123 6.801 6.937 12,680,686 +0.27(+4.07%)
Apr 01, 2020 6.750 6.937 6.615 6.666 13,819,801 -0.22(-3.20%)
Mar 31, 2020 6.911 7.060 6.818 6.886 9,689,418 -0.14(-1.93%)
Mar 30, 2020 6.691 7.073 6.683 7.022 7,348,959 +0.41(+6.15%)
Mar 27, 2020 6.513 6.814 6.258 6.615 15,724,101 -0.28(-4.06%)
Mar 26, 2020 6.538 6.958 6.479 6.895 15,117,831 +0.36(+5.45%)
Mar 25, 2020 6.284 6.708 6.212 6.538 16,174,901 +0.16(+2.53%)
Mar 24, 2020 6.021 6.420 5.919 6.377 15,621,281 +0.76(+13.60%)
Mar 23, 2020 6.038 6.106 5.580 5.614 15,837,596 -0.58(-9.32%)
Mar 20, 2020 6.250 6.738 6.021 6.191 29,375,410 -0.11(-1.75%)
Mar 19, 2020 5.453 6.386 5.410 6.301 22,597,886 +0.88(+16.28%)
Mar 18, 2020 5.003 5.512 4.936 5.419 14,361,516 +0.14(+2.57%)
Mar 17, 2020 5.215 5.283 4.961 5.283 19,058,968 +0.24(+4.71%)
Mar 16, 2020 5.181 5.453 4.919 5.046 26,019,726 -0.74(-12.76%)
Mar 13, 2020 5.970 6.191 5.360 5.784 36,953,160 +0.10(+1.79%)
Mar 12, 2020 5.868 6.021 5.555 5.682 35,446,968 -1.09(-16.15%)
Mar 11, 2020 6.979 7.115 6.733 6.776 20,835,108 -0.83(-10.93%)
Mar 10, 2020 7.624 7.666 7.200 7.607 22,117,416 +0.08(+1.01%)
Mar 09, 2020 7.548 7.793 7.302 7.531 23,077,348 -0.37(-4.72%)
Mar 06, 2020 7.895 7.963 7.717 7.904 12,745,453 -0.06(-0.75%)
Mar 05, 2020 8.065 8.205 7.921 7.963 9,698,988 -0.32(-3.89%)
Mar 04, 2020 8.234 8.302 7.989 8.285 10,129,902 +0.15(+1.88%)
Mar 03, 2020 8.124 8.336 8.001 8.133 13,633,998 -0.07(-0.88%)
Mar 02, 2020 8.113 8.213 7.861 8.205 12,163,139 +0.39(+5.04%)
Feb 28, 2020 7.769 7.903 7.652 7.811 19,648,738 -0.12(-1.48%)
Feb 27, 2020 8.146 8.154 7.844 7.928 18,295,398 -0.25(-3.07%)
Feb 26, 2020 8.163 8.284 8.129 8.180 16,202,620 +0.08(+0.93%)
Feb 25, 2020 8.347 8.356 8.079 8.104 13,358,881 -0.22(-2.62%)
Feb 24, 2020 8.473 8.490 8.297 8.322 8,419,658 -0.26(-3.03%)
Feb 21, 2020 8.557 8.599 8.431 8.582 5,410,380 -0.03(-0.29%)
Feb 20, 2020 8.557 8.682 8.544 8.607 6,252,735 +0.08(+0.88%)
Feb 19, 2020 8.573 8.699 8.523 8.532 7,651,355 -0.03(-0.29%)
Feb 18, 2020 8.582 8.599 8.486 8.557 5,279,163 +0.00(+0.00%)
Feb 14, 2020 8.456 8.674 8.439 8.557 6,775,892 +0.04(+0.49%)
Feb 13, 2020 8.657 8.674 8.494 8.515 6,774,847 -0.26(-2.96%)
Feb 12, 2020 9.018 9.076 8.666 8.775 9,979,072 -0.42(-4.56%)
Feb 11, 2020 9.093 9.244 9.076 9.194 6,632,340 +0.13(+1.48%)
Feb 10, 2020 9.034 9.169 8.934 9.060 7,043,898 -0.01(-0.09%)
Feb 07, 2020 9.143 9.177 9.051 9.068 6,014,861 -0.16(-1.73%)
Feb 06, 2020 9.261 9.261 9.177 9.227 10,239,426 -0.01(-0.09%)
Feb 05, 2020 9.169 9.303 9.127 9.236 14,056,524 +0.13(+1.38%)
Feb 04, 2020 9.051 9.164 9.018 9.110 9,717,896 +0.16(+1.78%)
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.