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

Amcor Plc (NY: AMCR )

10.06 +0.12 (+1.21%)
Streaming Delayed Price Updated: 1:39 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 (%)
Mar 28, 2024 9.372 9.441 9.385 9.392 6,521,838 +0.03(+0.32%)
Mar 27, 2024 9.106 9.362 9.096 9.362 8,396,185 +0.29(+3.16%)
Mar 26, 2024 9.185 9.204 9.076 9.076 6,289,404 -0.10(-1.08%)
Mar 25, 2024 9.027 9.214 9.027 9.175 5,746,303 +0.06(+0.65%)
Mar 22, 2024 9.175 9.224 9.106 9.115 5,860,554 -0.05(-0.54%)
Mar 21, 2024 9.106 9.185 9.066 9.165 4,787,042 +0.13(+1.42%)
Mar 20, 2024 9.017 9.254 8.918 9.036 10,246,727 -0.23(-2.45%)
Mar 19, 2024 9.303 9.392 9.249 9.264 7,144,198 -0.04(-0.42%)
Mar 18, 2024 9.343 9.431 9.303 9.303 7,451,399 -0.06(-0.63%)
Mar 15, 2024 9.244 9.392 9.244 9.362 28,874,716 +0.05(+0.53%)
Mar 14, 2024 9.352 9.431 9.204 9.313 11,378,474 -0.09(-0.95%)
Mar 13, 2024 9.412 9.431 9.343 9.402 5,499,426 +0.03(+0.32%)
Mar 12, 2024 9.382 9.422 9.273 9.372 6,386,766 +0.02(+0.21%)
Mar 11, 2024 9.244 9.407 9.244 9.352 6,361,145 +0.11(+1.18%)
Mar 08, 2024 9.303 9.352 9.224 9.244 8,102,430 -0.06(-0.64%)
Mar 07, 2024 9.185 9.313 9.145 9.303 9,796,485 +0.22(+2.39%)
Mar 06, 2024 9.106 9.125 8.977 9.086 6,702,838 +0.03(+0.33%)
Mar 05, 2024 9.046 9.155 9.022 9.056 7,268,002 +0.00(+0.00%)
Mar 04, 2024 9.076 9.224 9.046 9.056 12,711,873 +0.08(+0.88%)
Mar 01, 2024 8.938 8.997 8.869 8.977 7,098,992 +0.03(+0.33%)
Feb 29, 2024 8.859 9.046 8.854 8.948 16,370,260 +0.19(+2.14%)
Feb 28, 2024 8.780 8.869 8.740 8.760 8,136,493 -0.08(-0.89%)
Feb 27, 2024 8.957 9.017 8.809 8.839 10,218,522 -0.06(-0.72%)
Feb 26, 2024 9.010 9.020 8.879 8.903 8,451,581 -0.13(-1.40%)
Feb 23, 2024 9.039 9.069 8.976 9.030 6,831,686 +0.01(+0.11%)
Feb 22, 2024 8.942 9.039 8.864 9.020 8,367,512 +0.05(+0.54%)
Feb 21, 2024 8.942 8.981 8.859 8.971 8,621,468 +0.09(+0.99%)
Feb 20, 2024 8.757 8.952 8.742 8.884 11,346,443 +0.08(+0.88%)
Feb 16, 2024 8.718 8.845 8.694 8.806 9,944,266 +0.05(+0.56%)
Feb 15, 2024 8.747 8.786 8.699 8.757 8,198,868 +0.04(+0.45%)
Feb 14, 2024 8.669 8.738 8.630 8.718 8,378,398 +0.07(+0.79%)
Feb 13, 2024 8.825 8.830 8.552 8.650 13,126,259 -0.29(-3.27%)
Feb 12, 2024 8.884 8.991 8.854 8.942 8,331,521 +0.08(+0.88%)
Feb 09, 2024 8.874 8.903 8.762 8.864 8,271,315 -0.06(-0.66%)
Feb 08, 2024 9.127 9.132 8.640 8.923 13,295,612 -0.21(-2.35%)
Feb 07, 2024 9.108 9.312 9.039 9.137 15,658,550 +0.19(+2.18%)
Feb 06, 2024 8.981 9.069 8.918 8.942 16,370,390 -0.04(-0.43%)
Feb 05, 2024 9.078 9.113 8.942 8.981 21,610,464 -0.17(-1.81%)
Feb 02, 2024 9.147 9.166 9.039 9.147 10,948,797 -0.07(-0.74%)
Feb 01, 2024 9.225 9.244 9.039 9.215 9,888,207 +0.03(+0.32%)
Jan 31, 2024 9.341 9.385 9.148 9.186 16,267,312 -0.13(-1.36%)
Jan 30, 2024 9.283 9.385 9.244 9.312 7,709,839 -0.02(-0.21%)
Jan 29, 2024 9.283 9.351 9.229 9.332 6,874,144 +0.04(+0.42%)
Jan 26, 2024 9.273 9.332 9.234 9.293 6,601,856 +0.07(+0.74%)
Jan 25, 2024 9.195 9.254 9.156 9.225 6,702,254 +0.16(+1.72%)
Jan 24, 2024 9.205 9.234 9.059 9.069 9,245,543 -0.16(-1.69%)
Jan 23, 2024 9.273 9.307 9.195 9.225 6,273,446 +0.01(+0.11%)
Jan 22, 2024 9.225 9.254 9.156 9.215 7,066,931 -0.01(-0.11%)
Jan 19, 2024 9.205 9.254 9.117 9.225 7,079,692 +0.02(+0.21%)
Jan 18, 2024 9.215 9.234 9.137 9.205 4,644,121 -0.01(-0.11%)
Jan 17, 2024 9.254 9.322 9.195 9.215 5,662,926 -0.12(-1.25%)
Jan 16, 2024 9.400 9.371 9.239 9.332 8,067,498 -0.17(-1.74%)
Jan 12, 2024 9.653 9.663 9.478 9.497 7,459,362 -0.09(-0.91%)
Jan 11, 2024 9.507 9.629 9.414 9.585 12,541,377 +0.08(+0.82%)
Jan 10, 2024 9.458 9.527 9.439 9.507 6,308,929 -0.01(-0.10%)
Jan 09, 2024 9.488 9.527 9.449 9.517 6,739,730 -0.04(-0.41%)
Jan 08, 2024 9.419 9.565 9.410 9.556 8,756,230 +0.07(+0.72%)
Jan 05, 2024 9.332 9.488 9.293 9.488 14,307,186 +0.10(+1.04%)
Jan 04, 2024 9.312 9.419 9.259 9.390 9,091,653 +0.04(+0.42%)
Jan 03, 2024 9.400 9.429 9.293 9.351 7,201,764 -0.15(-1.54%)
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.