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

Amcor Plc (NY: AMCR )

10.07 +0.13 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 8.411 8.665 8.318 8.649 32,339,250 +0.18(+2.10%)
May 28, 2020 8.496 8.636 8.361 8.471 5,510,109 +0.12(+1.42%)
May 27, 2020 8.420 8.420 8.233 8.352 6,994,969 -0.02(-0.25%)
May 26, 2020 8.214 8.398 8.206 8.373 6,243,652 +0.33(+4.17%)
May 22, 2020 7.946 8.038 7.900 8.038 5,329,947 +0.10(+1.27%)
May 21, 2020 7.879 8.005 7.862 7.938 5,005,238 +0.03(+0.32%)
May 20, 2020 7.862 7.988 7.812 7.913 6,634,919 +0.04(+0.53%)
May 19, 2020 7.988 8.047 7.854 7.871 5,475,241 -0.20(-2.49%)
May 18, 2020 7.921 8.139 7.913 8.072 5,568,706 +0.45(+5.93%)
May 15, 2020 7.586 7.670 7.519 7.620 4,465,886 +0.01(+0.11%)
May 14, 2020 7.569 7.620 7.293 7.611 6,005,772 -0.02(-0.22%)
May 13, 2020 7.745 7.872 7.511 7.628 9,213,560 +0.00(+0.00%)
May 12, 2020 7.536 7.992 7.536 7.628 11,527,460 +0.23(+3.17%)
May 11, 2020 7.327 7.477 7.168 7.394 6,287,387 -0.12(-1.56%)
May 08, 2020 7.352 7.536 7.322 7.511 4,556,890 +0.30(+4.18%)
May 07, 2020 7.142 7.306 7.126 7.209 6,337,480 +0.11(+1.53%)
May 06, 2020 7.067 7.264 7.059 7.101 4,636,162 -0.08(-1.17%)
May 05, 2020 7.243 7.368 7.172 7.184 4,932,760 -0.09(-1.27%)
May 04, 2020 7.226 7.310 7.172 7.276 7,830,667 +0.01(+0.12%)
May 01, 2020 7.435 7.435 7.184 7.268 4,893,558 -0.24(-3.23%)
Apr 30, 2020 7.603 7.662 7.452 7.511 11,478,214 -0.23(-2.92%)
Apr 29, 2020 7.695 7.821 7.662 7.737 5,619,768 +0.18(+2.44%)
Apr 28, 2020 7.435 7.628 7.427 7.553 11,122,189 +0.28(+3.92%)
Apr 27, 2020 7.101 7.352 7.075 7.268 5,178,725 +0.22(+3.09%)
Apr 24, 2020 7.017 7.092 6.941 7.050 4,635,116 +0.18(+2.56%)
Apr 23, 2020 7.034 7.126 6.866 6.874 4,897,594 -0.13(-1.79%)
Apr 22, 2020 7.008 7.050 6.891 7.000 4,227,021 +0.08(+1.21%)
Apr 21, 2020 6.967 7.084 6.849 6.916 5,465,601 -0.32(-4.40%)
Apr 20, 2020 7.318 7.360 7.168 7.234 4,851,745 -0.12(-1.59%)
Apr 17, 2020 7.201 7.452 7.201 7.352 6,277,607 +0.27(+3.78%)
Apr 16, 2020 7.159 7.201 6.958 7.084 6,319,050 -0.16(-2.20%)
Apr 15, 2020 7.251 7.343 7.201 7.243 7,595,745 -0.33(-4.31%)
Apr 14, 2020 7.502 7.628 7.402 7.569 5,775,380 +0.12(+1.57%)
Apr 13, 2020 7.611 7.687 7.398 7.452 6,330,643 -0.22(-2.84%)
Apr 09, 2020 7.243 7.754 7.209 7.670 11,163,164 +0.54(+7.64%)
Apr 08, 2020 6.883 7.260 6.766 7.126 9,736,690 +0.32(+4.67%)
Apr 07, 2020 7.092 7.193 6.799 6.807 8,049,093 -0.08(-1.09%)
Apr 06, 2020 6.841 6.975 6.749 6.883 9,067,646 +0.32(+4.85%)
Apr 03, 2020 6.715 6.891 6.498 6.565 9,925,772 -0.28(-4.16%)
Apr 02, 2020 6.757 7.034 6.715 6.849 12,842,887 +0.27(+4.07%)
Apr 01, 2020 6.665 6.849 6.531 6.581 13,996,573 -0.22(-3.20%)
Mar 31, 2020 6.824 6.971 6.732 6.799 9,813,358 -0.13(-1.93%)
Mar 30, 2020 6.606 6.983 6.598 6.933 7,442,961 +0.40(+6.15%)
Mar 27, 2020 6.431 6.728 6.179 6.531 15,925,232 -0.28(-4.06%)
Mar 26, 2020 6.456 6.870 6.397 6.807 15,311,206 +0.35(+5.45%)
Mar 25, 2020 6.205 6.623 6.133 6.456 16,381,797 +0.16(+2.53%)
Mar 24, 2020 5.945 6.339 5.845 6.297 15,821,097 +0.75(+13.60%)
Mar 23, 2020 5.962 6.029 5.510 5.543 16,040,179 -0.57(-9.32%)
Mar 20, 2020 6.171 6.653 5.945 6.112 29,751,158 -0.11(-1.75%)
Mar 19, 2020 5.384 6.305 5.342 6.221 22,886,942 +0.87(+16.28%)
Mar 18, 2020 4.940 5.443 4.873 5.351 14,545,217 +0.13(+2.57%)
Mar 17, 2020 5.150 5.217 4.898 5.217 19,302,756 +0.23(+4.71%)
Mar 16, 2020 5.116 5.384 4.856 4.982 26,352,550 -0.73(-12.76%)
Mar 13, 2020 5.895 6.112 5.292 5.711 37,425,836 +0.10(+1.79%)
Mar 12, 2020 5.794 5.945 5.484 5.610 35,900,376 -1.08(-16.15%)
Mar 11, 2020 6.891 7.025 6.648 6.690 21,101,614 -0.82(-10.93%)
Mar 10, 2020 7.528 7.569 7.109 7.511 22,400,326 +0.08(+1.01%)
Mar 09, 2020 7.452 7.695 7.209 7.435 23,372,536 -0.37(-4.72%)
Mar 06, 2020 7.795 7.862 7.620 7.804 12,908,483 -0.06(-0.75%)
Mar 05, 2020 7.963 8.101 7.821 7.862 9,823,050 -0.32(-3.89%)
Mar 04, 2020 8.130 8.197 7.888 8.181 10,259,476 +0.15(+1.88%)
Mar 03, 2020 8.022 8.231 7.900 8.030 13,808,394 -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.