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

Amcor Plc (NY: AMCR )

9.880 -0.190 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 26, 2021 9.853 9.906 9.539 9.556 8,653,908 -0.35(-3.53%)
Feb 25, 2021 9.958 10.04 9.836 9.906 4,672,998 -0.06(-0.61%)
Feb 24, 2021 9.862 9.993 9.792 9.967 5,120,949 +0.03(+0.35%)
Feb 23, 2021 9.941 10.01 9.766 9.932 6,593,371 +0.06(+0.60%)
Feb 22, 2021 9.838 9.916 9.743 9.873 7,601,623 +0.00(+0.00%)
Feb 19, 2021 9.873 10.01 9.786 9.873 6,839,824 +0.00(+0.00%)
Feb 18, 2021 9.778 9.985 9.726 9.873 8,601,350 +0.10(+1.06%)
Feb 17, 2021 9.726 9.838 9.631 9.769 6,019,674 +0.04(+0.44%)
Feb 16, 2021 9.942 9.951 9.709 9.726 6,243,177 -0.22(-2.17%)
Feb 12, 2021 9.683 9.951 9.683 9.942 5,587,575 +0.17(+1.77%)
Feb 11, 2021 9.890 9.899 9.674 9.769 6,084,051 -0.11(-1.14%)
Feb 10, 2021 9.830 9.977 9.786 9.882 13,387,684 +0.16(+1.69%)
Feb 09, 2021 9.847 9.985 9.700 9.717 6,614,484 -0.20(-2.01%)
Feb 08, 2021 9.899 9.968 9.778 9.916 7,384,454 +0.00(+0.00%)
Feb 05, 2021 9.769 9.968 9.765 9.916 7,118,936 +0.25(+2.59%)
Feb 04, 2021 9.622 9.726 9.458 9.665 6,498,302 +0.15(+1.54%)
Feb 03, 2021 9.709 9.769 9.216 9.518 12,839,951 +0.07(+0.73%)
Feb 02, 2021 9.484 9.579 9.354 9.449 6,189,115 +0.03(+0.37%)
Feb 01, 2021 9.527 9.579 9.233 9.415 8,401,902 -0.04(-0.46%)
Jan 29, 2021 9.605 9.614 9.406 9.458 17,338,304 -0.21(-2.15%)
Jan 28, 2021 9.665 9.752 9.588 9.665 9,369,592 +0.10(+1.08%)
Jan 27, 2021 9.553 9.752 9.492 9.562 9,968,242 -0.13(-1.34%)
Jan 26, 2021 9.536 9.735 9.475 9.691 6,519,672 +0.21(+2.19%)
Jan 25, 2021 9.596 9.709 9.380 9.484 10,494,966 -0.10(-1.08%)
Jan 22, 2021 9.665 9.709 9.458 9.588 8,446,255 -0.14(-1.42%)
Jan 21, 2021 9.596 9.786 9.570 9.726 6,302,042 +0.02(+0.18%)
Jan 20, 2021 9.501 9.752 9.441 9.709 6,516,657 +0.24(+2.56%)
Jan 19, 2021 9.631 9.648 9.449 9.467 6,340,925 -0.09(-0.90%)
Jan 15, 2021 9.795 9.795 9.553 9.553 7,656,688 -0.29(-2.99%)
Jan 14, 2021 9.890 9.951 9.804 9.847 5,060,965 -0.03(-0.35%)
Jan 13, 2021 10.00 10.01 9.812 9.882 6,679,034 -0.17(-1.72%)
Jan 12, 2021 9.942 10.11 9.873 10.05 4,783,068 +0.08(+0.78%)
Jan 11, 2021 9.821 10.02 9.821 9.977 4,366,861 +0.03(+0.35%)
Jan 08, 2021 10.06 10.12 9.812 9.942 4,300,164 -0.16(-1.54%)
Jan 07, 2021 10.13 10.18 10.01 10.10 6,694,868 -0.09(-0.85%)
Jan 06, 2021 9.925 10.27 9.925 10.18 8,626,194 +0.28(+2.79%)
Jan 05, 2021 9.812 9.985 9.812 9.907 8,857,312 +0.07(+0.70%)
Jan 04, 2021 10.11 10.18 9.812 9.838 8,619,913 -0.34(-3.31%)
Dec 31, 2020 10.18 10.18 10.18 3,037,497 +0.03(+0.26%)
Dec 30, 2020 10.10 10.18 10.08 10.15 3,037,497 +0.12(+1.21%)
Dec 29, 2020 10.11 10.11 9.968 10.03 2,906,874 +0.01(+0.09%)
Dec 28, 2020 10.12 10.17 10.01 10.02 2,115,645 -0.04(-0.43%)
Dec 24, 2020 10.06 10.08 9.972 10.06 1,108,007 +0.07(+0.69%)
Dec 23, 2020 9.977 10.08 9.968 9.994 2,352,527 +0.05(+0.52%)
Dec 22, 2020 9.951 10.04 9.933 9.942 5,782,617 +0.03(+0.26%)
Dec 21, 2020 9.864 9.942 9.648 9.916 5,433,026 -0.16(-1.63%)
Dec 18, 2020 9.977 10.11 9.916 10.08 16,218,613 +0.09(+0.87%)
Dec 17, 2020 9.968 9.994 9.856 9.994 4,500,846 +0.14(+1.40%)
Dec 16, 2020 9.951 10.02 9.847 9.856 3,754,746 -0.12(-1.21%)
Dec 15, 2020 9.899 10.05 9.873 9.977 4,810,372 +0.23(+2.40%)
Dec 14, 2020 10.00 10.03 9.743 9.743 5,143,820 -0.15(-1.49%)
Dec 11, 2020 9.847 9.933 9.778 9.890 7,295,334 -0.08(-0.78%)
Dec 10, 2020 10.02 10.07 9.925 9.968 7,138,371 -0.07(-0.69%)
Dec 09, 2020 9.968 10.07 9.951 10.04 8,263,177 +0.06(+0.61%)
Dec 08, 2020 9.769 10.02 9.769 9.977 6,324,602 +0.16(+1.67%)
Dec 07, 2020 9.925 9.925 9.735 9.812 6,717,802 -0.16(-1.65%)
Dec 04, 2020 9.925 10.05 9.916 9.977 5,331,365 +0.09(+0.87%)
Dec 03, 2020 9.942 10.02 9.856 9.890 4,709,391 -0.03(-0.26%)
Dec 02, 2020 9.925 10.03 9.890 9.916 5,488,799 -0.05(-0.52%)
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.