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

Amcor Plc (NY: AMCR )

9.800 +0.860 (+9.62%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 29, 2020 8.517 8.774 8.423 8.757 31,937,820 +0.18(+2.10%)
May 28, 2020 8.603 8.744 8.466 8.577 5,441,712 +0.12(+1.42%)
May 27, 2020 8.526 8.526 8.337 8.457 6,908,140 -0.02(-0.25%)
May 26, 2020 8.317 8.504 8.309 8.479 6,166,149 +0.34(+4.17%)
May 22, 2020 8.046 8.139 7.999 8.139 5,263,786 +0.10(+1.27%)
May 21, 2020 7.978 8.105 7.961 8.038 4,943,108 +0.03(+0.32%)
May 20, 2020 7.961 8.088 7.910 8.012 6,552,559 +0.04(+0.53%)
May 19, 2020 8.088 8.148 7.953 7.970 5,407,276 -0.20(-2.49%)
May 18, 2020 8.021 8.241 8.012 8.173 5,499,581 +0.46(+5.93%)
May 15, 2020 7.682 7.766 7.614 7.715 4,410,451 +0.01(+0.11%)
May 14, 2020 7.665 7.715 7.385 7.707 5,931,221 -0.02(-0.22%)
May 13, 2020 7.843 7.971 7.605 7.724 9,099,191 +0.00(+0.00%)
May 12, 2020 7.631 8.093 7.631 7.724 11,384,368 +0.24(+3.17%)
May 11, 2020 7.419 7.571 7.258 7.487 6,209,341 -0.12(-1.56%)
May 08, 2020 7.444 7.631 7.414 7.605 4,500,325 +0.31(+4.18%)
May 07, 2020 7.232 7.397 7.215 7.300 6,258,812 +0.11(+1.53%)
May 06, 2020 7.156 7.355 7.147 7.190 4,578,613 -0.08(-1.17%)
May 05, 2020 7.334 7.461 7.262 7.275 4,871,529 -0.09(-1.27%)
May 04, 2020 7.317 7.402 7.262 7.368 7,733,464 +0.01(+0.12%)
May 01, 2020 7.529 7.529 7.275 7.359 4,832,813 -0.25(-3.23%)
Apr 30, 2020 7.698 7.758 7.546 7.605 11,335,733 -0.23(-2.92%)
Apr 29, 2020 7.792 7.919 7.758 7.834 5,550,009 +0.19(+2.44%)
Apr 28, 2020 7.529 7.724 7.520 7.648 10,984,128 +0.29(+3.92%)
Apr 27, 2020 7.190 7.444 7.164 7.359 5,114,441 +0.22(+3.09%)
Apr 24, 2020 7.105 7.181 7.029 7.139 4,577,579 +0.18(+2.56%)
Apr 23, 2020 7.122 7.215 6.952 6.961 4,836,800 -0.13(-1.79%)
Apr 22, 2020 7.096 7.139 6.978 7.088 4,174,550 +0.08(+1.21%)
Apr 21, 2020 7.054 7.173 6.935 7.003 5,397,755 -0.32(-4.40%)
Apr 20, 2020 7.410 7.453 7.258 7.325 4,791,520 -0.12(-1.59%)
Apr 17, 2020 7.292 7.546 7.292 7.444 6,199,683 +0.27(+3.78%)
Apr 16, 2020 7.249 7.292 7.046 7.173 6,240,611 -0.16(-2.20%)
Apr 15, 2020 7.342 7.436 7.292 7.334 7,501,458 -0.33(-4.31%)
Apr 14, 2020 7.597 7.724 7.495 7.665 5,703,689 +0.12(+1.57%)
Apr 13, 2020 7.707 7.783 7.491 7.546 6,252,060 -0.22(-2.84%)
Apr 09, 2020 7.334 7.851 7.300 7.766 11,024,594 +0.55(+7.64%)
Apr 08, 2020 6.969 7.351 6.851 7.215 9,615,827 +0.32(+4.67%)
Apr 07, 2020 7.181 7.283 6.885 6.893 7,949,179 -0.08(-1.09%)
Apr 06, 2020 6.927 7.063 6.834 6.969 8,955,089 +0.32(+4.85%)
Apr 03, 2020 6.800 6.978 6.579 6.647 9,802,562 -0.29(-4.16%)
Apr 02, 2020 6.842 7.122 6.800 6.935 12,683,467 +0.27(+4.07%)
Apr 01, 2020 6.749 6.935 6.613 6.664 13,822,832 -0.22(-3.20%)
Mar 31, 2020 6.910 7.058 6.817 6.885 9,691,543 -0.14(-1.93%)
Mar 30, 2020 6.690 7.071 6.681 7.020 7,350,571 +0.41(+6.15%)
Mar 27, 2020 6.511 6.812 6.257 6.613 15,727,550 -0.28(-4.06%)
Mar 26, 2020 6.537 6.957 6.478 6.893 15,121,147 +0.36(+5.45%)
Mar 25, 2020 6.283 6.706 6.210 6.537 16,178,448 +0.16(+2.53%)
Mar 24, 2020 6.020 6.418 5.918 6.376 15,624,708 +0.76(+13.60%)
Mar 23, 2020 6.037 6.105 5.579 5.613 15,841,070 -0.58(-9.31%)
Mar 20, 2020 6.249 6.736 6.020 6.189 29,381,854 -0.11(-1.75%)
Mar 19, 2020 5.452 6.384 5.409 6.300 22,602,844 +0.88(+16.28%)
Mar 18, 2020 5.002 5.511 4.934 5.418 14,364,666 +0.14(+2.57%)
Mar 17, 2020 5.214 5.282 4.960 5.282 19,063,150 +0.24(+4.71%)
Mar 16, 2020 5.180 5.452 4.918 5.045 26,025,434 -0.74(-12.76%)
Mar 13, 2020 5.969 6.189 5.358 5.782 36,961,264 +0.10(+1.79%)
Mar 12, 2020 5.867 6.020 5.553 5.681 35,454,744 -1.09(-16.15%)
Mar 11, 2020 6.978 7.113 6.732 6.774 20,839,678 -0.83(-10.93%)
Mar 10, 2020 7.622 7.665 7.198 7.605 22,122,268 +0.08(+1.01%)
Mar 09, 2020 7.546 7.792 7.300 7.529 23,082,410 -0.37(-4.72%)
Mar 06, 2020 7.893 7.961 7.715 7.902 12,748,249 -0.06(-0.75%)
Mar 05, 2020 8.063 8.203 7.919 7.961 9,701,116 -0.32(-3.89%)
Mar 04, 2020 8.233 8.300 7.987 8.283 10,132,124 +0.15(+1.88%)
Mar 03, 2020 8.122 8.334 7.999 8.131 13,636,989 -0.07(-0.88%)
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.