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

Amcor Plc (NY: AMCR )

9.880 -0.190 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2020 8.403 8.657 8.369 8.649 10,675,263 +0.22(+2.61%)
Jun 29, 2020 8.284 8.462 8.200 8.428 12,623,255 +0.24(+2.90%)
Jun 26, 2020 8.479 8.496 8.145 8.191 101,955,488 -0.29(-3.40%)
Jun 25, 2020 8.505 8.589 8.403 8.479 13,739,919 +0.04(+0.50%)
Jun 24, 2020 8.572 8.615 8.403 8.437 13,222,136 -0.24(-2.73%)
Jun 23, 2020 8.750 8.843 8.657 8.674 11,685,844 -0.03(-0.29%)
Jun 22, 2020 8.699 8.843 8.589 8.699 11,797,986 -0.03(-0.39%)
Jun 19, 2020 8.708 8.759 8.496 8.733 50,895,168 +0.03(+0.29%)
Jun 18, 2020 8.649 8.839 8.649 8.708 8,992,958 +0.01(+0.10%)
Jun 17, 2020 8.750 8.826 8.657 8.699 9,601,737 +0.01(+0.10%)
Jun 16, 2020 8.809 8.937 8.564 8.691 12,812,393 +0.05(+0.59%)
Jun 15, 2020 8.106 8.765 8.081 8.640 20,428,194 +0.33(+3.98%)
Jun 12, 2020 8.471 8.649 8.115 8.310 20,474,068 +0.53(+6.75%)
Jun 11, 2020 8.106 8.183 7.742 7.785 15,634,923 -0.53(-6.42%)
Jun 10, 2020 8.454 8.488 8.233 8.318 9,299,762 -0.32(-3.73%)
Jun 09, 2020 8.767 8.809 8.589 8.640 10,526,153 -0.25(-2.86%)
Jun 08, 2020 9.199 9.225 8.716 8.894 13,437,217 -0.32(-3.49%)
Jun 05, 2020 9.123 9.330 9.072 9.216 9,059,500 +0.30(+3.32%)
Jun 04, 2020 8.852 9.004 8.809 8.920 5,955,679 +0.03(+0.29%)
Jun 03, 2020 8.843 9.127 8.809 8.894 8,907,660 +0.14(+1.65%)
Jun 02, 2020 8.716 8.852 8.695 8.750 10,362,292 +0.13(+1.47%)
Jun 01, 2020 8.598 8.759 8.496 8.623 7,924,062 -0.03(-0.29%)
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%)
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.