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: 7:00 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 (%)
May 21, 2024 9.960 10.09 9.920 10.07 6,638,431 +0.12(+1.26%)
May 20, 2024 10.09 10.13 9.925 9.945 7,383,925 -0.20(-1.95%)
May 17, 2024 10.27 10.27 10.09 10.14 10,533,069 -0.09(-0.87%)
May 16, 2024 10.21 10.26 10.15 10.23 7,208,310 +0.02(+0.19%)
May 15, 2024 10.36 10.36 10.14 10.21 8,827,624 -0.09(-0.86%)
May 14, 2024 10.31 10.33 10.23 10.30 5,728,880 +0.06(+0.58%)
May 13, 2024 10.27 10.38 10.22 10.24 7,037,107 +0.01(+0.10%)
May 10, 2024 10.22 10.28 10.20 10.23 5,794,803 +0.04(+0.39%)
May 09, 2024 10.06 10.19 10.03 10.19 6,317,807 +0.10(+0.98%)
May 08, 2024 9.955 10.11 9.935 10.09 8,277,833 +0.10(+0.99%)
May 07, 2024 10.00 10.05 9.955 9.994 7,245,547 +0.03(+0.30%)
May 06, 2024 9.935 9.985 9.846 9.965 6,400,772 +0.08(+0.80%)
May 03, 2024 9.866 9.896 9.747 9.886 6,854,064 +0.14(+1.42%)
May 02, 2024 9.846 9.896 9.659 9.747 11,872,525 +0.07(+0.71%)
May 01, 2024 9.441 9.831 9.185 9.678 26,149,294 +0.85(+9.62%)
Apr 30, 2024 8.849 8.948 8.790 8.829 15,902,503 -0.11(-1.22%)
Apr 29, 2024 8.908 9.056 8.883 8.938 8,572,595 +0.08(+0.89%)
Apr 26, 2024 8.878 8.967 8.849 8.859 5,805,014 +0.02(+0.22%)
Apr 25, 2024 8.908 8.982 8.819 8.839 5,476,562 -0.11(-1.21%)
Apr 24, 2024 8.849 8.948 8.809 8.948 5,875,276 +0.08(+0.89%)
Apr 23, 2024 8.898 8.947 8.819 8.869 5,686,505 -0.05(-0.55%)
Apr 22, 2024 8.878 8.967 8.809 8.918 5,432,528 +0.06(+0.67%)
Apr 19, 2024 8.780 8.918 8.780 8.859 6,518,538 +0.07(+0.79%)
Apr 18, 2024 8.750 8.799 8.711 8.790 5,905,426 +0.07(+0.79%)
Apr 17, 2024 8.790 8.819 8.711 8.720 4,790,981 +0.00(+0.00%)
Apr 16, 2024 8.799 8.824 8.691 8.720 6,909,520 -0.11(-1.23%)
Apr 15, 2024 8.908 8.967 8.799 8.829 7,846,388 +0.03(+0.34%)
Apr 12, 2024 8.898 8.957 8.790 8.799 6,129,056 -0.16(-1.76%)
Apr 11, 2024 9.017 9.066 8.948 8.957 5,148,732 -0.04(-0.44%)
Apr 10, 2024 9.096 9.155 8.948 8.997 7,699,745 -0.27(-2.88%)
Apr 09, 2024 9.106 9.264 9.046 9.264 7,002,298 +0.23(+2.51%)
Apr 08, 2024 9.135 9.145 9.017 9.036 6,654,669 -0.06(-0.65%)
Apr 05, 2024 9.027 9.106 8.972 9.096 4,061,333 +0.04(+0.44%)
Apr 04, 2024 9.135 9.273 9.027 9.056 9,782,377 -0.01(-0.11%)
Apr 03, 2024 9.155 9.185 9.046 9.066 9,063,957 -0.13(-1.40%)
Apr 02, 2024 9.264 9.283 9.110 9.194 7,152,599 -0.14(-1.48%)
Apr 01, 2024 9.431 9.441 9.283 9.333 5,285,418 -0.06(-0.63%)
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%)
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.