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

Amcor Plc (NY: AMCR )

10.07 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2020 9.479 9.487 9.343 9.369 8,964,364 -0.16(-1.69%)
Aug 28, 2020 9.386 9.538 9.343 9.530 4,358,098 +0.15(+1.63%)
Aug 27, 2020 9.369 9.424 9.335 9.377 5,850,988 +0.10(+1.10%)
Aug 26, 2020 9.191 9.292 9.140 9.275 6,525,498 +0.07(+0.74%)
Aug 25, 2020 9.233 9.237 9.047 9.208 6,783,667 +0.00(+0.00%)
Aug 24, 2020 9.462 9.470 9.199 9.208 8,783,926 -0.20(-2.16%)
Aug 21, 2020 9.513 9.538 9.390 9.411 6,440,697 -0.14(-1.51%)
Aug 20, 2020 9.462 9.572 9.445 9.555 6,714,433 -0.01(-0.09%)
Aug 19, 2020 9.614 9.818 9.504 9.563 12,855,104 +0.18(+1.90%)
Aug 18, 2020 9.657 9.741 9.301 9.386 8,949,275 -0.19(-2.03%)
Aug 17, 2020 9.555 9.640 9.521 9.580 4,432,559 +0.09(+0.98%)
Aug 14, 2020 9.470 9.563 9.415 9.487 3,658,980 +0.00(+0.00%)
Aug 13, 2020 9.394 9.538 9.377 9.487 8,616,275 +0.01(+0.09%)
Aug 12, 2020 9.479 9.513 9.411 9.479 3,857,795 +0.09(+0.99%)
Aug 11, 2020 9.487 9.563 9.343 9.386 7,502,185 -0.02(-0.18%)
Aug 10, 2020 9.242 9.436 9.174 9.402 6,515,190 +0.25(+2.68%)
Aug 07, 2020 9.072 9.191 9.051 9.157 5,929,758 +0.01(+0.09%)
Aug 06, 2020 9.089 9.182 9.021 9.148 8,116,388 +0.09(+1.03%)
Aug 05, 2020 9.148 9.208 9.038 9.055 8,666,361 -0.01(-0.09%)
Aug 04, 2020 8.852 9.106 8.852 9.064 8,106,245 +0.22(+2.49%)
Aug 03, 2020 8.809 8.962 8.742 8.843 10,620,589 +0.12(+1.36%)
Jul 31, 2020 8.742 8.759 8.513 8.725 27,149,930 -0.05(-0.58%)
Jul 30, 2020 8.877 8.911 8.665 8.776 8,753,746 -0.22(-2.45%)
Jul 29, 2020 9.064 9.106 8.924 8.996 6,215,221 -0.08(-0.84%)
Jul 28, 2020 9.123 9.242 9.047 9.072 8,609,177 -0.09(-1.02%)
Jul 27, 2020 9.131 9.169 9.004 9.165 10,132,742 +0.13(+1.41%)
Jul 24, 2020 9.123 9.131 8.979 9.038 6,622,973 -0.06(-0.65%)
Jul 23, 2020 9.216 9.258 9.009 9.098 6,756,074 -0.14(-1.47%)
Jul 22, 2020 9.191 9.271 9.153 9.233 8,711,547 +0.04(+0.46%)
Jul 21, 2020 9.157 9.242 9.140 9.191 5,761,760 +0.10(+1.12%)
Jul 20, 2020 9.114 9.165 9.064 9.089 5,657,157 -0.03(-0.37%)
Jul 17, 2020 9.182 9.182 9.047 9.123 5,745,002 +0.02(+0.19%)
Jul 16, 2020 9.055 9.208 9.039 9.106 5,456,633 +0.04(+0.47%)
Jul 15, 2020 9.114 9.153 9.005 9.064 6,035,674 +0.08(+0.85%)
Jul 14, 2020 8.809 9.013 8.801 8.987 6,691,438 +0.17(+1.92%)
Jul 13, 2020 8.962 9.004 8.793 8.818 9,895,218 -0.08(-0.95%)
Jul 10, 2020 8.835 8.937 8.801 8.903 9,003,778 +0.12(+1.35%)
Jul 09, 2020 8.860 8.869 8.665 8.784 10,803,737 -0.07(-0.77%)
Jul 08, 2020 8.928 8.953 8.733 8.852 10,512,796 -0.14(-1.60%)
Jul 07, 2020 8.996 9.081 8.928 8.996 11,986,104 -0.11(-1.21%)
Jul 06, 2020 9.089 9.131 8.911 9.106 12,789,733 +0.13(+1.42%)
Jul 02, 2020 8.860 8.996 8.801 8.979 16,826,304 +0.23(+2.61%)
Jul 01, 2020 8.632 8.801 8.530 8.750 9,773,063 +0.10(+1.18%)
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%)
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.