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: 6:30 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 (%)
Jan 29, 2021 9.603 9.611 9.404 9.456 17,342,102 -0.21(-2.15%)
Jan 28, 2021 9.663 9.750 9.585 9.663 9,371,645 +0.10(+1.08%)
Jan 27, 2021 9.551 9.750 9.490 9.560 9,970,426 -0.13(-1.34%)
Jan 26, 2021 9.534 9.732 9.473 9.689 6,521,101 +0.21(+2.19%)
Jan 25, 2021 9.594 9.706 9.378 9.482 10,497,267 -0.10(-1.08%)
Jan 22, 2021 9.663 9.706 9.456 9.585 8,448,106 -0.14(-1.42%)
Jan 21, 2021 9.594 9.784 9.568 9.724 6,303,423 +0.02(+0.18%)
Jan 20, 2021 9.499 9.750 9.439 9.706 6,518,085 +0.24(+2.56%)
Jan 19, 2021 9.629 9.646 9.447 9.464 6,342,315 -0.09(-0.90%)
Jan 15, 2021 9.793 9.793 9.551 9.551 7,658,366 -0.29(-2.99%)
Jan 14, 2021 9.888 9.949 9.802 9.845 5,062,074 -0.03(-0.35%)
Jan 13, 2021 10.00 10.01 9.810 9.879 6,680,497 -0.17(-1.72%)
Jan 12, 2021 9.940 10.10 9.871 10.05 4,784,116 +0.08(+0.78%)
Jan 11, 2021 9.819 10.02 9.819 9.974 4,367,818 +0.03(+0.35%)
Jan 08, 2021 10.06 10.12 9.810 9.940 4,301,106 -0.16(-1.54%)
Jan 07, 2021 10.13 10.17 10.01 10.10 6,696,335 -0.09(-0.85%)
Jan 06, 2021 9.923 10.27 9.923 10.18 8,628,084 +0.28(+2.79%)
Jan 05, 2021 9.810 9.983 9.810 9.905 8,859,253 +0.07(+0.70%)
Jan 04, 2021 10.11 10.17 9.810 9.836 8,621,802 -0.34(-3.31%)
Dec 31, 2020 10.17 10.17 10.17 3,038,163 +0.03(+0.26%)
Dec 30, 2020 10.10 10.17 10.08 10.15 3,038,163 +0.12(+1.21%)
Dec 29, 2020 10.11 10.11 9.966 10.03 2,907,511 +0.01(+0.09%)
Dec 28, 2020 10.12 10.16 10.01 10.02 2,116,109 -0.04(-0.43%)
Dec 24, 2020 10.06 10.08 9.970 10.06 1,108,249 +0.07(+0.69%)
Dec 23, 2020 9.974 10.08 9.966 9.992 2,353,042 +0.05(+0.52%)
Dec 22, 2020 9.949 10.04 9.931 9.940 5,783,884 +0.03(+0.26%)
Dec 21, 2020 9.862 9.940 9.646 9.914 5,434,217 -0.16(-1.63%)
Dec 18, 2020 9.974 10.11 9.914 10.08 16,222,168 +0.09(+0.87%)
Dec 17, 2020 9.966 9.992 9.853 9.992 4,501,832 +0.14(+1.40%)
Dec 16, 2020 9.949 10.02 9.845 9.853 3,755,569 -0.12(-1.21%)
Dec 15, 2020 9.897 10.05 9.871 9.974 4,811,426 +0.23(+2.40%)
Dec 14, 2020 10.00 10.03 9.741 9.741 5,144,947 -0.15(-1.49%)
Dec 11, 2020 9.845 9.931 9.776 9.888 7,296,932 -0.08(-0.78%)
Dec 10, 2020 10.02 10.07 9.923 9.966 7,139,936 -0.07(-0.69%)
Dec 09, 2020 9.966 10.07 9.949 10.03 8,264,988 +0.06(+0.61%)
Dec 08, 2020 9.767 10.02 9.767 9.974 6,325,988 +0.16(+1.67%)
Dec 07, 2020 9.923 9.923 9.732 9.810 6,719,274 -0.16(-1.65%)
Dec 04, 2020 9.923 10.05 9.914 9.974 5,332,534 +0.09(+0.87%)
Dec 03, 2020 9.940 10.01 9.853 9.888 4,710,423 -0.03(-0.26%)
Dec 02, 2020 9.923 10.03 9.888 9.914 5,490,002 -0.05(-0.52%)
Dec 01, 2020 9.914 10.03 9.879 9.966 5,323,343 +0.17(+1.77%)
Nov 30, 2020 9.836 9.892 9.711 9.793 7,311,885 -0.13(-1.31%)
Nov 27, 2020 9.940 10.01 9.845 9.923 3,041,642 -0.10(-0.95%)
Nov 25, 2020 10.04 10.09 9.966 10.02 6,973,563 -0.18(-1.78%)
Nov 24, 2020 9.966 10.22 9.931 10.20 11,671,943 +0.20(+1.99%)
Nov 23, 2020 10.20 10.20 9.957 10.00 7,522,182 -0.21(-2.05%)
Nov 20, 2020 10.24 10.29 10.16 10.21 4,615,207 +0.01(+0.08%)
Nov 19, 2020 10.09 10.22 10.01 10.20 4,475,610 +0.07(+0.68%)
Nov 18, 2020 10.22 10.27 10.12 10.13 4,992,943 -0.08(-0.76%)
Nov 17, 2020 10.28 10.31 10.13 10.21 6,857,929 -0.19(-1.81%)
Nov 16, 2020 10.27 10.47 10.11 10.40 6,677,071 +0.31(+3.05%)
Nov 13, 2020 9.902 10.13 9.859 10.09 5,114,727 +0.21(+2.08%)
Nov 12, 2020 10.04 10.14 9.731 9.885 12,814,143 -0.33(-3.19%)
Nov 11, 2020 10.21 10.32 10.09 10.21 8,422,207 +0.06(+0.59%)
Nov 10, 2020 10.11 10.16 9.979 10.15 11,154,449 -0.15(-1.49%)
Nov 09, 2020 10.43 10.61 10.21 10.30 11,271,530 +0.45(+4.51%)
Nov 06, 2020 10.03 10.21 9.744 9.859 7,895,209 +0.01(+0.09%)
Nov 05, 2020 9.585 9.945 9.534 9.851 6,004,673 +0.36(+3.79%)
Nov 04, 2020 9.508 9.585 9.354 9.491 6,182,486 -0.04(-0.45%)
Nov 03, 2020 9.397 9.577 9.346 9.534 3,881,742 +0.25(+2.67%)
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.