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

Amcor Plc (NY: AMCR )

11.35 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2020 8.333 8.585 8.241 8.568 32,643,886 +0.18(+2.10%)
May 28, 2020 8.417 8.555 8.283 8.392 5,562,014 +0.12(+1.42%)
May 27, 2020 8.341 8.341 8.157 8.274 7,060,861 -0.02(-0.25%)
May 26, 2020 8.138 8.320 8.129 8.295 6,302,466 +0.33(+4.17%)
May 22, 2020 7.872 7.963 7.826 7.963 5,380,154 +0.10(+1.27%)
May 21, 2020 7.806 7.930 7.789 7.864 5,052,386 +0.02(+0.32%)
May 20, 2020 7.789 7.914 7.739 7.839 6,697,418 +0.04(+0.53%)
May 19, 2020 7.914 7.972 7.781 7.797 5,526,816 -0.20(-2.49%)
May 18, 2020 7.847 8.063 7.839 7.996 5,621,162 +0.45(+5.93%)
May 15, 2020 7.515 7.598 7.449 7.549 4,507,954 +0.01(+0.11%)
May 14, 2020 7.499 7.549 7.225 7.540 6,062,345 -0.02(-0.22%)
May 13, 2020 7.673 7.799 7.441 7.557 9,300,349 +0.00(+0.00%)
May 12, 2020 7.466 7.918 7.466 7.557 11,636,046 +0.23(+3.17%)
May 11, 2020 7.258 7.408 7.101 7.325 6,346,613 -0.12(-1.56%)
May 08, 2020 7.283 7.466 7.253 7.441 4,599,815 +0.30(+4.18%)
May 07, 2020 7.076 7.237 7.059 7.142 6,397,178 +0.11(+1.53%)
May 06, 2020 7.001 7.196 6.993 7.034 4,679,833 -0.08(-1.17%)
May 05, 2020 7.175 7.300 7.105 7.117 4,979,225 -0.09(-1.27%)
May 04, 2020 7.159 7.242 7.105 7.208 7,904,430 +0.01(+0.12%)
May 01, 2020 7.366 7.366 7.117 7.200 4,939,654 -0.24(-3.23%)
Apr 30, 2020 7.532 7.590 7.383 7.441 11,586,336 -0.22(-2.92%)
Apr 29, 2020 7.623 7.748 7.590 7.665 5,672,705 +0.18(+2.44%)
Apr 28, 2020 7.366 7.557 7.358 7.482 11,226,958 +0.28(+3.92%)
Apr 27, 2020 7.034 7.283 7.009 7.200 5,227,508 +0.22(+3.09%)
Apr 24, 2020 6.951 7.026 6.877 6.984 4,678,777 +0.17(+2.56%)
Apr 23, 2020 6.968 7.059 6.802 6.810 4,943,729 -0.12(-1.79%)
Apr 22, 2020 6.943 6.984 6.827 6.935 4,266,839 +0.08(+1.21%)
Apr 21, 2020 6.902 7.018 6.785 6.852 5,517,085 -0.32(-4.40%)
Apr 20, 2020 7.250 7.291 7.101 7.167 4,897,447 -0.12(-1.59%)
Apr 17, 2020 7.134 7.383 7.134 7.283 6,336,741 +0.27(+3.78%)
Apr 16, 2020 7.092 7.134 6.893 7.018 6,378,574 -0.16(-2.20%)
Apr 15, 2020 7.184 7.275 7.134 7.175 7,667,295 -0.32(-4.31%)
Apr 14, 2020 7.432 7.557 7.333 7.499 5,829,783 +0.12(+1.57%)
Apr 13, 2020 7.540 7.615 7.329 7.383 6,390,276 -0.22(-2.84%)
Apr 09, 2020 7.175 7.681 7.142 7.598 11,268,318 +0.54(+7.64%)
Apr 08, 2020 6.819 7.192 6.702 7.059 9,828,407 +0.32(+4.67%)
Apr 07, 2020 7.026 7.125 6.736 6.744 8,124,914 -0.07(-1.09%)
Apr 06, 2020 6.777 6.910 6.686 6.819 9,153,062 +0.32(+4.85%)
Apr 03, 2020 6.653 6.827 6.437 6.503 10,019,270 -0.28(-4.16%)
Apr 02, 2020 6.694 6.968 6.653 6.785 12,963,865 +0.27(+4.07%)
Apr 01, 2020 6.603 6.785 6.470 6.520 14,128,417 -0.22(-3.20%)
Mar 31, 2020 6.761 6.906 6.669 6.736 9,905,797 -0.13(-1.93%)
Mar 30, 2020 6.545 6.918 6.537 6.868 7,513,072 +0.40(+6.15%)
Mar 27, 2020 6.371 6.665 6.122 6.470 16,075,244 -0.27(-4.06%)
Mar 26, 2020 6.396 6.806 6.337 6.744 15,455,434 +0.35(+5.45%)
Mar 25, 2020 6.147 6.561 6.076 6.396 16,536,110 +0.16(+2.53%)
Mar 24, 2020 5.890 6.279 5.790 6.238 15,970,128 +0.75(+13.60%)
Mar 23, 2020 5.906 5.972 5.458 5.491 16,191,274 -0.56(-9.31%)
Mar 20, 2020 6.114 6.590 5.890 6.055 30,031,406 -0.11(-1.75%)
Mar 19, 2020 5.334 6.246 5.292 6.163 23,102,532 +0.86(+16.28%)
Mar 18, 2020 4.894 5.392 4.828 5.301 14,682,230 +0.13(+2.57%)
Mar 17, 2020 5.101 5.168 4.853 5.168 19,484,584 +0.23(+4.71%)
Mar 16, 2020 5.068 5.334 4.811 4.936 26,600,786 -0.72(-12.76%)
Mar 13, 2020 5.840 6.055 5.243 5.657 37,778,380 +0.10(+1.79%)
Mar 12, 2020 5.740 5.890 5.433 5.558 36,238,552 -1.07(-16.15%)
Mar 11, 2020 6.827 6.960 6.586 6.628 21,300,386 -0.81(-10.93%)
Mar 10, 2020 7.457 7.499 7.043 7.441 22,611,332 +0.07(+1.01%)
Mar 09, 2020 7.383 7.623 7.142 7.366 23,592,700 -0.36(-4.72%)
Mar 06, 2020 7.723 7.789 7.549 7.731 13,030,078 -0.06(-0.75%)
Mar 05, 2020 7.889 8.026 7.748 7.789 9,915,581 -0.32(-3.89%)
Mar 04, 2020 8.055 8.121 7.814 8.104 10,356,118 +0.15(+1.88%)
Mar 03, 2020 7.947 8.154 7.826 7.955 13,938,466 -0.07(-0.88%)
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.