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

Amcor Plc (NY: AMCR )

10.36 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 8.854 8.871 8.622 8.836 26,807,036 -0.05(-0.58%)
Jul 30, 2020 8.991 9.025 8.776 8.888 8,643,189 -0.22(-2.45%)
Jul 29, 2020 9.180 9.222 9.038 9.111 6,136,725 -0.08(-0.84%)
Jul 28, 2020 9.240 9.360 9.162 9.188 8,500,447 -0.09(-1.02%)
Jul 27, 2020 9.248 9.287 9.119 9.283 10,004,769 +0.13(+1.41%)
Jul 24, 2020 9.240 9.248 9.094 9.154 6,539,328 -0.06(-0.65%)
Jul 23, 2020 9.334 9.377 9.124 9.214 6,670,747 -0.14(-1.47%)
Jul 22, 2020 9.308 9.390 9.270 9.351 8,601,523 +0.04(+0.46%)
Jul 21, 2020 9.274 9.360 9.257 9.308 5,688,991 +0.10(+1.12%)
Jul 20, 2020 9.231 9.283 9.180 9.205 5,585,709 -0.03(-0.37%)
Jul 17, 2020 9.300 9.300 9.162 9.240 5,672,445 +0.02(+0.19%)
Jul 16, 2020 9.171 9.325 9.155 9.222 5,387,718 +0.04(+0.47%)
Jul 15, 2020 9.231 9.270 9.120 9.180 5,959,445 +0.08(+0.85%)
Jul 14, 2020 8.922 9.128 8.914 9.102 6,606,927 +0.17(+1.92%)
Jul 13, 2020 9.077 9.119 8.905 8.931 9,770,245 -0.09(-0.95%)
Jul 10, 2020 8.948 9.051 8.914 9.017 8,890,064 +0.12(+1.35%)
Jul 09, 2020 8.974 8.982 8.776 8.896 10,667,289 -0.07(-0.77%)
Jul 08, 2020 9.042 9.068 8.845 8.965 10,380,023 -0.15(-1.60%)
Jul 07, 2020 9.111 9.197 9.042 9.111 11,834,724 -0.11(-1.21%)
Jul 06, 2020 9.205 9.248 9.025 9.222 12,628,203 +0.13(+1.42%)
Jul 02, 2020 8.974 9.111 8.914 9.094 16,613,793 +0.23(+2.61%)
Jul 01, 2020 8.742 8.914 8.639 8.862 9,649,633 +0.10(+1.18%)
Jun 30, 2020 8.510 8.768 8.476 8.759 10,540,438 +0.22(+2.61%)
Jun 29, 2020 8.390 8.570 8.304 8.536 12,463,828 +0.24(+2.90%)
Jun 26, 2020 8.588 8.605 8.249 8.296 100,667,832 -0.29(-3.40%)
Jun 25, 2020 8.613 8.699 8.510 8.588 13,566,389 +0.04(+0.50%)
Jun 24, 2020 8.682 8.725 8.510 8.545 13,055,145 -0.24(-2.73%)
Jun 23, 2020 8.862 8.956 8.768 8.785 11,538,256 -0.03(-0.29%)
Jun 22, 2020 8.811 8.956 8.699 8.811 11,648,981 -0.03(-0.39%)
Jun 19, 2020 8.819 8.871 8.605 8.845 50,252,380 +0.03(+0.29%)
Jun 18, 2020 8.759 8.952 8.759 8.819 8,879,380 +0.01(+0.10%)
Jun 17, 2020 8.862 8.939 8.768 8.811 9,480,470 +0.01(+0.10%)
Jun 16, 2020 8.922 9.051 8.673 8.802 12,650,577 +0.05(+0.59%)
Jun 15, 2020 8.210 8.877 8.184 8.751 20,170,194 +0.33(+3.98%)
Jun 12, 2020 8.579 8.759 8.219 8.416 20,215,488 +0.53(+6.75%)
Jun 11, 2020 8.210 8.287 7.841 7.884 15,437,460 -0.54(-6.42%)
Jun 10, 2020 8.562 8.596 8.339 8.425 9,182,309 -0.33(-3.73%)
Jun 09, 2020 8.879 8.922 8.699 8.751 10,393,211 -0.26(-2.86%)
Jun 08, 2020 9.317 9.343 8.828 9.008 13,267,509 -0.33(-3.49%)
Jun 05, 2020 9.240 9.450 9.188 9.334 8,945,081 +0.30(+3.32%)
Jun 04, 2020 8.965 9.119 8.922 9.034 5,880,461 +0.03(+0.29%)
Jun 03, 2020 8.956 9.244 8.922 9.008 8,795,160 +0.15(+1.65%)
Jun 02, 2020 8.828 8.965 8.806 8.862 10,231,420 +0.13(+1.47%)
Jun 01, 2020 8.708 8.871 8.605 8.733 7,823,984 -0.03(-0.29%)
May 29, 2020 8.519 8.776 8.425 8.759 31,930,816 +0.18(+2.10%)
May 28, 2020 8.605 8.746 8.467 8.579 5,440,519 +0.12(+1.42%)
May 27, 2020 8.528 8.528 8.339 8.459 6,906,625 -0.02(-0.25%)
May 26, 2020 8.319 8.506 8.311 8.480 6,164,796 +0.34(+4.17%)
May 22, 2020 8.048 8.141 8.001 8.141 5,262,632 +0.10(+1.27%)
May 21, 2020 7.980 8.107 7.963 8.039 4,942,024 +0.03(+0.32%)
May 20, 2020 7.963 8.090 7.912 8.014 6,551,122 +0.04(+0.53%)
May 19, 2020 8.090 8.150 7.955 7.972 5,406,090 -0.20(-2.49%)
May 18, 2020 8.022 8.243 8.014 8.175 5,498,375 +0.46(+5.93%)
May 15, 2020 7.683 7.768 7.615 7.717 4,409,484 +0.01(+0.11%)
May 14, 2020 7.666 7.717 7.386 7.709 5,929,921 -0.02(-0.22%)
May 13, 2020 7.844 7.973 7.607 7.726 9,097,195 +0.00(+0.00%)
May 12, 2020 7.632 8.095 7.632 7.726 11,381,872 +0.24(+3.17%)
May 11, 2020 7.420 7.573 7.259 7.488 6,207,980 -0.12(-1.56%)
May 08, 2020 7.446 7.632 7.415 7.607 4,499,338 +0.31(+4.18%)
May 07, 2020 7.234 7.399 7.217 7.302 6,257,440 +0.11(+1.53%)
May 06, 2020 7.157 7.357 7.149 7.191 4,577,609 -0.08(-1.17%)
May 05, 2020 7.336 7.463 7.263 7.276 4,870,461 -0.09(-1.27%)
May 04, 2020 7.319 7.403 7.263 7.369 7,731,768 +0.01(+0.12%)
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.