Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.982	9.002	8.856	8.914	6,841,780	-0.01(-0.11%)
Sep 28, 2023	8.856	8.939	8.783	8.924	7,158,684	+0.14(+1.55%)
Sep 27, 2023	8.885	8.914	8.700	8.788	6,744,061	-0.07(-0.77%)
Sep 26, 2023	8.924	8.977	8.856	8.856	8,006,795	-0.09(-0.98%)
Sep 25, 2023	8.788	8.963	8.924	8.943	6,064,528	+0.14(+1.55%)
Sep 22, 2023	8.895	8.943	8.788	8.807	5,764,728	-0.06(-0.66%)
Sep 21, 2023	8.943	8.992	8.856	8.866	6,104,145	-0.15(-1.62%)
Sep 20, 2023	8.953	9.138	8.943	9.012	5,269,077	+0.07(+0.76%)
Sep 19, 2023	9.041	9.070	8.880	8.943	4,417,853	-0.09(-0.97%)
Sep 18, 2023	9.070	9.099	8.992	9.031	4,977,403	-0.07(-0.75%)
Sep 15, 2023	9.265	9.274	9.070	9.099	15,699,950	-0.18(-1.89%)
Sep 14, 2023	9.109	9.274	9.109	9.274	6,500,899	+0.31(+3.47%)
Sep 13, 2023	9.167	9.167	8.914	8.963	8,582,177	-0.22(-2.44%)
Sep 12, 2023	9.216	9.250	9.148	9.187	4,944,590	+0.01(+0.11%)
Sep 11, 2023	9.119	9.235	9.119	9.177	7,854,365	+0.18(+1.95%)
Sep 08, 2023	8.963	9.021	8.953	9.002	5,967,209	+0.10(+1.09%)
Sep 07, 2023	9.002	9.089	8.885	8.904	12,128,433	-0.13(-1.40%)
Sep 06, 2023	9.080	9.177	9.012	9.031	6,881,619	-0.08(-0.83%)
Sep 05, 2023	9.337	9.337	9.097	9.106	7,773,803	-0.29(-3.07%)
Sep 01, 2023	9.395	9.433	9.342	9.395	4,912,881	+0.04(+0.41%)
Aug 31, 2023	9.385	9.443	9.327	9.356	8,695,290	-0.01(-0.10%)
Aug 30, 2023	9.385	9.443	9.330	9.366	6,658,609	+0.04(+0.41%)
Aug 29, 2023	9.212	9.337	9.212	9.327	6,515,832	+0.17(+1.89%)
Aug 28, 2023	9.145	9.231	9.097	9.154	6,234,979	+0.11(+1.17%)
Aug 25, 2023	9.049	9.106	9.010	9.049	5,262,643	+0.02(+0.21%)
Aug 24, 2023	8.962	9.135	8.948	9.030	5,481,534	+0.03(+0.32%)
Aug 23, 2023	8.962	9.049	8.953	9.001	5,632,288	+0.06(+0.64%)
Aug 22, 2023	9.097	9.097	8.914	8.943	5,773,295	-0.13(-1.48%)
Aug 21, 2023	9.174	9.178	9.039	9.078	6,304,279	-0.12(-1.25%)
Aug 18, 2023	9.212	9.294	9.126	9.193	8,310,283	+0.00(+0.00%)
Aug 17, 2023	8.895	9.385	8.885	9.193	13,785,462	+0.15(+1.70%)
Aug 16, 2023	9.068	9.116	9.020	9.039	7,283,473	-0.07(-0.74%)
Aug 15, 2023	9.193	9.212	9.087	9.106	5,291,554	-0.16(-1.76%)
Aug 14, 2023	9.279	9.299	9.202	9.270	5,994,384	-0.04(-0.41%)
Aug 11, 2023	9.337	9.342	9.250	9.308	5,231,388	-0.03(-0.31%)
Aug 10, 2023	9.347	9.433	9.308	9.337	7,526,627	+0.02(+0.21%)
Aug 09, 2023	9.385	9.419	9.279	9.318	6,976,282	-0.01(-0.10%)
Aug 08, 2023	9.366	9.390	9.241	9.327	7,731,907	-0.19(-2.02%)
Aug 07, 2023	9.462	9.519	9.423	9.519	5,966,345	+0.06(+0.61%)
Aug 04, 2023	9.423	9.591	9.390	9.462	8,481,865	+0.08(+0.82%)
Aug 03, 2023	9.452	9.510	9.366	9.385	14,419,757	-0.08(-0.81%)
Aug 02, 2023	9.519	9.529	9.375	9.462	9,672,115	-0.15(-1.60%)
Aug 01, 2023	9.788	9.808	9.606	9.616	9,257,291	-0.24(-2.44%)
Jul 31, 2023	9.856	9.942	9.827	9.856	17,693,854	+0.04(+0.39%)
Jul 28, 2023	9.904	9.923	9.798	9.817	6,482,538	+0.04(+0.39%)
Jul 27, 2023	9.808	9.904	9.769	9.779	6,690,107	+0.03(+0.30%)
Jul 26, 2023	9.731	9.803	9.654	9.750	6,077,046	-0.03(-0.29%)
Jul 25, 2023	9.750	9.817	9.673	9.779	7,366,190	+0.07(+0.69%)
Jul 24, 2023	9.654	9.721	9.625	9.712	3,965,120	+0.09(+0.90%)
Jul 21, 2023	9.606	9.654	9.500	9.625	4,814,128	+0.07(+0.70%)
Jul 20, 2023	9.606	9.630	9.510	9.558	6,769,251	-0.03(-0.30%)
Jul 19, 2023	9.539	9.620	9.519	9.587	5,756,578	+0.03(+0.30%)
Jul 18, 2023	9.462	9.587	9.366	9.558	5,937,299	+0.07(+0.71%)
Jul 17, 2023	9.529	9.539	9.404	9.491	4,288,331	-0.05(-0.50%)
Jul 14, 2023	9.577	9.596	9.452	9.539	5,812,538	-0.05(-0.50%)
Jul 13, 2023	9.500	9.625	9.491	9.587	5,697,820	+0.09(+0.91%)
Jul 12, 2023	9.577	9.582	9.471	9.500	6,605,196	+0.02(+0.20%)
Jul 11, 2023	9.395	9.481	9.356	9.481	5,253,241	+0.15(+1.65%)
Jul 10, 2023	9.202	9.356	9.030	9.327	10,475,872	-0.22(-2.31%)
Jul 07, 2023	9.443	9.654	9.414	9.548	10,197,345	+0.11(+1.12%)
Jul 06, 2023	9.337	9.471	9.260	9.443	10,186,076	+0.07(+0.72%)
Jul 05, 2023	9.486	9.524	9.327	9.375	9,316,106	-0.31(-3.17%)
Jul 03, 2023	9.558	9.740	9.543	9.683	3,604,728	+0.10(+1.00%)
Jun 30, 2023	9.519	9.616	9.447	9.587	6,270,011	+0.08(+0.81%)
Jun 29, 2023	9.366	9.519	9.289	9.510	5,475,552	+0.09(+0.92%)
Jun 28, 2023	9.635	9.644	9.375	9.423	6,735,698	-0.25(-2.58%)
Jun 27, 2023	9.577	9.712	9.515	9.673	5,354,372	+0.11(+1.10%)
Jun 26, 2023	9.529	9.606	9.471	9.567	5,245,119	+0.09(+0.91%)
Jun 23, 2023	9.567	9.596	9.462	9.481	8,906,299	-0.19(-1.99%)
Jun 22, 2023	9.731	9.731	9.553	9.673	4,798,958	-0.08(-0.79%)
Jun 21, 2023	9.788	9.798	9.697	9.750	7,420,662	-0.04(-0.39%)
Jun 20, 2023	9.856	9.913	9.779	9.788	7,675,405	-0.15(-1.55%)
Jun 16, 2023	9.894	9.981	9.865	9.942	20,231,654	+0.07(+0.68%)
Jun 15, 2023	9.779	9.913	9.762	9.875	6,982,096	-0.06(-0.56%)
May 08, 2023	9.959	9.997	9.883	9.930	6,494,181	+0.04(+0.38%)
May 05, 2023	9.750	9.949	9.740	9.892	10,708,648	+0.20(+2.06%)
May 04, 2023	9.474	9.911	9.474	9.693	11,168,116	+0.19(+2.00%)
May 03, 2023	9.693	9.721	9.294	9.503	26,634,756	-0.86(-8.33%)
May 02, 2023	10.44	10.48	10.24	10.37	9,157,823	-0.13(-1.27%)
May 01, 2023	10.44	10.53	10.41	10.50	7,354,600	+0.09(+0.82%)
Apr 28, 2023	10.36	10.44	10.33	10.41	12,989,851	+0.05(+0.46%)
Apr 27, 2023	10.20	10.38	10.10	10.37	8,237,063	+0.19(+1.87%)
Apr 26, 2023	10.20	10.31	10.14	10.18	7,881,447	-0.10(-0.92%)
Apr 25, 2023	10.40	10.45	10.26	10.27	6,347,629	-0.24(-2.26%)
Apr 24, 2023	10.54	10.55	10.46	10.51	6,294,511	+0.01(+0.09%)
Apr 21, 2023	10.50	10.54	10.40	10.50	5,950,770	+0.04(+0.36%)
Apr 20, 2023	10.50	10.52	10.44	10.46	8,706,105	-0.06(-0.54%)
Apr 19, 2023	10.59	10.60	10.51	10.52	8,626,926	-0.08(-0.72%)
Apr 18, 2023	10.53	10.61	10.52	10.59	5,605,019	+0.06(+0.54%)
Apr 17, 2023	10.58	10.59	10.47	10.54	5,383,413	+0.00(+0.00%)
Apr 14, 2023	10.59	10.63	10.46	10.54	4,872,113	-0.09(-0.80%)
Apr 13, 2023	10.47	10.65	10.46	10.62	5,958,899	+0.16(+1.54%)
Apr 12, 2023	10.43	10.55	10.43	10.46	6,092,479	+0.03(+0.27%)
Apr 11, 2023	10.58	10.60	10.40	10.43	13,169,973	-0.09(-0.90%)
Apr 10, 2023	10.59	10.60	10.45	10.53	7,704,943	-0.15(-1.42%)
Apr 06, 2023	10.74	10.75	10.61	10.68	9,899,864	-0.06(-0.53%)
Apr 05, 2023	10.62	10.75	10.59	10.74	10,314,787	+0.09(+0.80%)
Apr 04, 2023	10.75	10.78	10.60	10.65	8,159,581	-0.08(-0.71%)
Apr 03, 2023	10.70	10.81	10.66	10.73	9,208,260	-0.08(-0.70%)
Mar 31, 2023	10.64	10.81	10.61	10.80	7,349,163	+0.23(+2.15%)
Mar 30, 2023	10.60	10.62	10.52	10.58	4,997,261	+0.03(+0.27%)
Mar 29, 2023	10.58	10.60	10.49	10.55	8,162,571	+0.08(+0.73%)
Mar 28, 2023	10.42	10.50	10.40	10.47	3,932,961	+0.06(+0.55%)
Mar 27, 2023	10.41	10.48	10.37	10.41	5,524,510	+0.04(+0.37%)
Mar 24, 2023	10.25	10.41	10.20	10.38	6,469,256	+0.09(+0.83%)
Mar 23, 2023	10.27	10.43	10.24	10.29	6,557,159	+0.03(+0.28%)
Mar 22, 2023	10.45	10.50	10.25	10.26	6,172,046	-0.17(-1.64%)
Mar 21, 2023	10.47	10.50	10.38	10.43	5,064,824	+0.07(+0.64%)
Mar 20, 2023	10.23	10.41	10.22	10.37	6,676,216	+0.21(+2.06%)
Mar 17, 2023	10.21	10.22	10.04	10.16	25,700,040	-0.09(-0.83%)
Mar 16, 2023	10.12	10.26	10.04	10.24	5,926,519	+0.05(+0.47%)
Mar 15, 2023	10.17	10.24	10.11	10.20	10,895,167	-0.14(-1.38%)
Mar 14, 2023	10.34	10.40	10.24	10.34	9,638,938	+0.13(+1.30%)
Mar 13, 2023	10.18	10.39	10.14	10.21	11,611,905	+0.01(+0.09%)
Mar 10, 2023	10.29	10.40	10.20	10.20	9,981,103	-0.10(-1.01%)
Mar 09, 2023	10.43	10.50	10.30	10.30	8,723,904	-0.10(-0.91%)
Mar 08, 2023	10.36	10.44	10.32	10.40	5,646,962	+0.03(+0.27%)
Mar 07, 2023	10.51	10.54	10.37	10.37	7,838,380	-0.12(-1.18%)
Mar 06, 2023	10.64	10.64	10.46	10.49	8,564,669	-0.17(-1.60%)
Mar 03, 2023	10.74	10.75	10.59	10.66	7,747,848	+0.02(+0.18%)
Mar 02, 2023	10.54	10.68	10.54	10.64	6,820,431	+0.06(+0.54%)
Mar 01, 2023	10.50	10.69	10.48	10.59	6,099,359	+0.01(+0.09%)
Feb 28, 2023	10.60	10.69	10.58	10.58	8,751,456	-0.06(-0.60%)
Feb 27, 2023	10.72	10.81	10.62	10.64	8,333,250	+0.05(+0.44%)
Feb 24, 2023	10.51	10.68	10.43	10.59	13,856,395	-0.02(-0.18%)
Feb 23, 2023	10.47	10.63	10.46	10.61	11,517,638	+0.15(+1.44%)
Feb 22, 2023	10.42	10.54	10.40	10.46	9,668,144	+0.06(+0.54%)
Feb 21, 2023	10.71	10.71	10.40	10.40	6,545,917	-0.32(-2.98%)
Feb 17, 2023	10.70	10.74	10.64	10.72	24,916,456	+0.01(+0.09%)
Feb 16, 2023	10.68	10.81	10.66	10.71	8,626,775	-0.09(-0.87%)
Feb 15, 2023	10.66	10.81	10.62	10.81	7,561,252	+0.10(+0.96%)
Feb 14, 2023	10.71	10.79	10.62	10.71	10,186,183	-0.05(-0.44%)
Feb 13, 2023	10.65	10.78	10.61	10.75	7,688,965	+0.11(+1.06%)
Feb 10, 2023	10.53	10.65	10.43	10.64	6,323,239	+0.10(+0.98%)
Feb 09, 2023	10.66	10.75	10.44	10.54	9,637,971	-0.04(-0.36%)
Feb 08, 2023	10.84	10.85	10.50	10.57	13,189,044	-0.59(-5.30%)
Feb 07, 2023	11.16	11.20	11.00	11.17	7,852,103	-0.04(-0.34%)
Feb 06, 2023	11.25	11.27	11.16	11.20	9,265,777	-0.09(-0.83%)
Feb 03, 2023	11.36	11.45	11.27	11.30	8,866,435	-0.16(-1.39%)
Feb 02, 2023	11.41	11.50	11.32	11.46	12,851,805	+0.12(+1.08%)
Feb 01, 2023	11.23	11.43	11.12	11.33	10,279,335	+0.01(+0.08%)
Jan 31, 2023	11.11	11.36	11.08	11.33	16,721,982	+0.26(+2.38%)
Jan 30, 2023	11.13	11.21	11.05	11.06	7,324,903	-0.16(-1.42%)
Jan 27, 2023	11.14	11.27	11.12	11.22	7,803,526	+0.11(+1.01%)
Jan 26, 2023	11.11	11.15	10.98	11.11	4,805,837	+0.05(+0.42%)
Jan 25, 2023	10.96	11.10	10.94	11.06	7,613,690	+0.04(+0.34%)
Jan 24, 2023	11.09	11.23	10.88	11.02	8,314,483	-0.24(-2.17%)
Jan 23, 2023	11.17	11.35	11.15	11.27	6,062,448	+0.11(+1.01%)
Jan 20, 2023	11.10	11.17	10.97	11.16	6,496,154	+0.12(+1.11%)
Jan 19, 2023	11.13	11.14	10.96	11.03	7,916,651	-0.12(-1.09%)
Jan 18, 2023	11.46	11.46	11.14	11.16	7,616,125	-0.25(-2.22%)
Jan 17, 2023	11.48	11.56	11.38	11.41	7,564,048	+0.02(+0.17%)
Jan 13, 2023	11.37	11.40	11.28	11.39	6,149,660	-0.07(-0.57%)
Jan 12, 2023	11.48	11.52	11.39	11.46	6,444,650	+0.02(+0.16%)
Jan 11, 2023	11.44	11.46	11.30	11.44	6,223,627	+0.06(+0.50%)
Jan 10, 2023	11.47	11.48	11.28	11.38	7,727,062	-0.08(-0.66%)
Jan 09, 2023	11.53	11.62	11.45	11.46	7,523,291	+0.00(+0.00%)
Jan 06, 2023	11.29	11.46	11.25	11.46	5,339,953	+0.26(+2.35%)
Jan 05, 2023	11.20	11.27	11.13	11.19	6,103,633	-0.10(-0.91%)
Jan 04, 2023	11.28	11.38	11.17	11.30	8,769,306	+0.10(+0.92%)
Jan 03, 2023	11.18	11.25	11.10	11.19	10,000,438	+0.01(+0.08%)
Dec 30, 2022	11.23	11.27	11.11	11.18	5,123,496	-0.10(-0.92%)
Dec 29, 2022	11.25	11.34	11.23	11.29	5,130,211	+0.10(+0.92%)
Dec 28, 2022	11.40	11.44	11.18	11.18	4,415,023	-0.16(-1.41%)
Dec 27, 2022	11.35	11.38	11.29	11.34	4,805,447	+0.02(+0.17%)
Dec 23, 2022	11.24	11.33	11.20	11.33	5,417,731	+0.08(+0.67%)
Dec 22, 2022	11.33	11.34	11.02	11.25	6,448,461	-0.11(-0.99%)
Dec 21, 2022	11.38	11.43	11.30	11.36	6,633,274	+0.05(+0.41%)
Dec 20, 2022	11.30	11.37	11.22	11.32	6,565,529	+0.03(+0.25%)
Dec 19, 2022	11.36	11.41	11.20	11.29	5,357,948	-0.06(-0.50%)
Dec 16, 2022	11.47	11.48	11.21	11.34	12,828,666	-0.17(-1.47%)
Dec 15, 2022	11.59	11.64	11.44	11.51	7,693,802	-0.21(-1.76%)
Dec 14, 2022	11.79	11.92	11.59	11.72	9,612,377	-0.08(-0.64%)
Dec 13, 2022	11.98	12.00	11.70	11.79	9,610,954	+0.08(+0.64%)
Dec 12, 2022	11.64	11.72	11.56	11.72	6,997,167	+0.10(+0.89%)
Dec 09, 2022	11.64	11.79	11.60	11.62	11,189,490	-0.06(-0.48%)
Dec 08, 2022	11.43	11.69	11.43	11.67	10,544,931	+0.28(+2.47%)
Dec 07, 2022	11.41	11.56	11.37	11.39	6,362,941	-0.02(-0.16%)
Dec 06, 2022	11.53	11.53	11.33	11.41	6,640,158	-0.11(-0.98%)
Dec 05, 2022	11.63	11.64	11.45	11.52	6,459,788	-0.22(-1.84%)
Dec 02, 2022	11.50	11.76	11.48	11.74	9,936,105	+0.11(+0.97%)
Dec 01, 2022	11.68	11.71	11.49	11.63	6,658,421	+0.03(+0.24%)
Nov 30, 2022	11.35	11.64	11.16	11.60	13,213,431	+0.23(+1.98%)
Nov 29, 2022	11.27	11.45	11.26	11.37	5,261,009	+0.11(+1.00%)
Nov 28, 2022	11.27	11.29	11.22	11.26	10,481,555	-0.08(-0.74%)
Nov 25, 2022	11.39	11.43	11.33	11.34	3,406,145	+0.00(+0.00%)
Nov 23, 2022	11.24	11.34	11.21	11.34	5,219,410	+0.08(+0.75%)
Nov 22, 2022	11.20	11.28	11.19	11.26	6,423,700	+0.11(+1.03%)
Nov 21, 2022	10.98	11.15	10.92	11.14	8,302,408	+0.16(+1.44%)
Nov 18, 2022	11.10	11.14	10.93	10.99	6,369,932	+0.03(+0.25%)
Nov 17, 2022	10.74	10.97	10.72	10.96	8,364,913	+0.09(+0.86%)
Nov 16, 2022	10.96	11.02	10.85	10.87	8,936,115	-0.07(-0.68%)
Nov 15, 2022	11.11	11.15	10.84	10.94	8,711,004	-0.02(-0.17%)
Nov 14, 2022	10.85	11.15	10.84	10.96	9,524,553	+0.14(+1.29%)
Nov 11, 2022	10.90	10.91	10.70	10.82	7,803,805	+0.02(+0.17%)
Nov 10, 2022	10.61	10.81	10.53	10.80	8,516,908	+0.56(+5.44%)
Nov 09, 2022	10.35	10.41	10.23	10.24	6,719,662	-0.19(-1.78%)
Nov 08, 2022	10.50	10.54	10.33	10.43	9,620,612	+0.00(+0.00%)
Nov 07, 2022	10.42	10.44	10.31	10.43	6,421,742	+0.06(+0.54%)
Nov 04, 2022	10.23	10.38	10.16	10.37	9,094,552	+0.36(+3.62%)
Nov 03, 2022	10.01	10.14	9.955	10.01	10,595,808	-0.07(-0.65%)
Nov 02, 2022	10.50		10.07	10.08	15,543,839	-0.70(-6.47%)
Nov 01, 2022	10.84	10.87	10.59	10.77	11,311,299	+0.01(+0.09%)
Oct 31, 2022	10.84	10.84	10.71	10.76	18,017,490	-0.16(-1.45%)
Oct 28, 2022	10.77	10.93	10.72	10.92	7,954,824	+0.20(+1.82%)
Oct 27, 2022	10.72	10.88	10.72	10.73	7,149,084	+0.06(+0.52%)
Oct 26, 2022	10.72	10.83	10.61	10.67	7,055,059	+0.01(+0.09%)
Oct 25, 2022	10.43	10.68	10.35	10.66	7,720,529	+0.16(+1.51%)
Oct 24, 2022	10.55	10.56	10.37	10.50	7,874,749	+0.00(+0.00%)
Oct 21, 2022	10.16	10.51	10.11	10.50	9,622,610	+0.38(+3.76%)
Oct 20, 2022	10.28	10.36	10.08	10.12	6,934,976	-0.16(-1.54%)
Oct 19, 2022	10.35	10.39	10.21	10.28	5,401,079	-0.13(-1.25%)
Oct 18, 2022	10.37	10.45	10.29	10.41	6,838,879	+0.20(+1.91%)
Oct 17, 2022	10.26	10.30	10.19	10.21	7,802,658	+0.14(+1.38%)
Oct 14, 2022	10.35	10.43	10.08	10.08	8,015,607	-0.20(-1.99%)
Oct 13, 2022	9.760	10.37	9.685	10.28	13,113,902	+0.44(+4.44%)
Oct 12, 2022	10.01	10.01	9.825	9.843	10,550,756	-0.18(-1.76%)
Oct 11, 2022	10.05	10.15	9.936	10.02	5,904,059	-0.10(-1.01%)
Oct 10, 2022	10.09	10.16	10.03	10.12	5,362,977	+0.10(+1.02%)
Oct 07, 2022	10.18	10.18	9.973	10.02	5,500,856	-0.27(-2.62%)
Oct 06, 2022	10.28	10.36	10.18	10.29	9,025,134	-0.02(-0.18%)
Oct 05, 2022	10.35	10.41	10.25	10.31	8,357,075	-0.18(-1.68%)
Oct 04, 2022	10.33	10.52	10.26	10.48	8,631,360	+0.23(+2.27%)

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.

Amcor Plc (NY: AMCR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Amcor Plc (NY: AMCR )

Historical Prices

Sections

Services