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

Amcor Plc (NY: AMCR )

10.03 -0.04 (-0.45%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 22, 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 (%)
Sep 30, 2020 9.390 9.510 9.348 9.459 8,385,265 +0.17(+1.84%)
Sep 29, 2020 9.262 9.399 9.224 9.288 5,966,385 -0.05(-0.55%)
Sep 28, 2020 9.382 9.399 9.313 9.339 7,494,499 +0.08(+0.83%)
Sep 25, 2020 8.980 9.296 8.945 9.262 8,059,247 +0.21(+2.27%)
Sep 24, 2020 9.031 9.185 8.932 9.057 5,465,436 +0.00(+0.00%)
Sep 23, 2020 9.408 9.408 9.044 9.057 7,564,186 -0.39(-4.17%)
Sep 22, 2020 9.390 9.532 9.373 9.450 5,105,170 +0.03(+0.27%)
Sep 21, 2020 9.425 9.536 9.305 9.425 10,348,825 -0.21(-2.13%)
Sep 18, 2020 9.699 9.741 9.596 9.630 17,415,908 -0.06(-0.62%)
Sep 17, 2020 9.485 9.716 9.356 9.690 13,906,265 +0.11(+1.16%)
Sep 16, 2020 9.647 9.703 9.562 9.579 10,099,383 -0.02(-0.18%)
Sep 15, 2020 9.613 9.716 9.570 9.596 6,571,122 +0.05(+0.54%)
Sep 14, 2020 9.510 9.643 9.459 9.545 13,164,281 +0.08(+0.81%)
Sep 11, 2020 9.553 9.564 9.390 9.467 6,893,957 -0.04(-0.45%)
Sep 10, 2020 9.485 9.716 9.467 9.510 13,641,774 +0.09(+0.91%)
Sep 09, 2020 9.313 9.497 9.288 9.425 8,209,005 +0.21(+2.23%)
Sep 08, 2020 9.322 9.390 9.185 9.219 10,570,439 -0.21(-2.27%)
Sep 04, 2020 9.545 9.587 9.301 9.433 10,159,455 -0.05(-0.54%)
Sep 03, 2020 9.647 9.677 9.378 9.485 9,666,619 -0.30(-3.06%)
Sep 02, 2020 9.485 9.784 9.433 9.784 14,704,399 +0.26(+2.74%)
Sep 01, 2020 9.303 9.523 9.277 9.523 8,964,641 +0.15(+1.63%)
Aug 31, 2020 9.481 9.489 9.345 9.371 8,962,399 -0.16(-1.69%)
Aug 28, 2020 9.388 9.540 9.345 9.532 4,357,143 +0.15(+1.63%)
Aug 27, 2020 9.371 9.426 9.337 9.379 5,849,705 +0.10(+1.10%)
Aug 26, 2020 9.193 9.294 9.142 9.277 6,524,067 +0.07(+0.74%)
Aug 25, 2020 9.235 9.239 9.049 9.210 6,782,179 +0.00(+0.00%)
Aug 24, 2020 9.464 9.472 9.201 9.210 8,782,000 -0.20(-2.16%)
Aug 21, 2020 9.515 9.540 9.392 9.413 6,439,285 -0.14(-1.51%)
Aug 20, 2020 9.464 9.574 9.447 9.557 6,712,960 -0.01(-0.09%)
Aug 19, 2020 9.616 9.820 9.506 9.565 12,852,285 +0.18(+1.90%)
Aug 18, 2020 9.659 9.743 9.303 9.388 8,947,312 -0.19(-2.03%)
Aug 17, 2020 9.557 9.642 9.523 9.582 4,431,587 +0.09(+0.98%)
Aug 14, 2020 9.472 9.565 9.417 9.489 3,658,177 +0.00(+0.00%)
Aug 13, 2020 9.396 9.540 9.379 9.489 8,614,385 +0.01(+0.09%)
Aug 12, 2020 9.481 9.515 9.413 9.481 3,856,949 +0.09(+0.99%)
Aug 11, 2020 9.489 9.565 9.345 9.388 7,500,540 -0.02(-0.18%)
Aug 10, 2020 9.244 9.438 9.176 9.405 6,513,761 +0.25(+2.68%)
Aug 07, 2020 9.074 9.193 9.053 9.159 5,928,457 +0.01(+0.09%)
Aug 06, 2020 9.091 9.184 9.023 9.150 8,114,609 +0.09(+1.03%)
Aug 05, 2020 9.150 9.210 9.040 9.057 8,664,460 -0.01(-0.09%)
Aug 04, 2020 8.854 9.108 8.854 9.066 8,104,468 +0.22(+2.49%)
Aug 03, 2020 8.811 8.964 8.744 8.845 10,618,261 +0.12(+1.36%)
Jul 31, 2020 8.744 8.761 8.515 8.727 27,143,976 -0.05(-0.58%)
Jul 30, 2020 8.879 8.913 8.667 8.778 8,751,826 -0.22(-2.45%)
Jul 29, 2020 9.066 9.108 8.926 8.998 6,213,859 -0.08(-0.84%)
Jul 28, 2020 9.125 9.244 9.049 9.074 8,607,290 -0.09(-1.02%)
Jul 27, 2020 9.133 9.172 9.006 9.167 10,130,520 +0.13(+1.41%)
Jul 24, 2020 9.125 9.133 8.981 9.040 6,621,521 -0.06(-0.65%)
Jul 23, 2020 9.218 9.260 9.011 9.099 6,754,592 -0.14(-1.47%)
Jul 22, 2020 9.193 9.273 9.155 9.235 8,709,637 +0.04(+0.46%)
Jul 21, 2020 9.159 9.244 9.142 9.193 5,760,497 +0.10(+1.12%)
Jul 20, 2020 9.116 9.167 9.066 9.091 5,655,916 -0.03(-0.37%)
Jul 17, 2020 9.184 9.184 9.049 9.125 5,743,743 +0.02(+0.19%)
Jul 16, 2020 9.057 9.210 9.041 9.108 5,455,436 +0.04(+0.47%)
Jul 15, 2020 9.116 9.155 9.007 9.066 6,034,350 +0.08(+0.85%)
Jul 14, 2020 8.811 9.015 8.803 8.989 6,689,971 +0.17(+1.92%)
Jul 13, 2020 8.964 9.006 8.794 8.820 9,893,048 -0.08(-0.95%)
Jul 10, 2020 8.837 8.939 8.803 8.905 9,001,804 +0.12(+1.35%)
Jul 09, 2020 8.862 8.871 8.667 8.786 10,801,368 -0.07(-0.77%)
Jul 08, 2020 8.930 8.955 8.735 8.854 10,510,491 -0.14(-1.60%)
Jul 07, 2020 8.998 9.083 8.930 8.998 11,983,476 -0.11(-1.21%)
Jul 06, 2020 9.091 9.133 8.913 9.108 12,786,928 +0.13(+1.42%)
Jul 02, 2020 8.862 8.998 8.803 8.981 16,822,614 +0.23(+2.61%)
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.