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

Amcor Plc (NY: AMCR )

10.41 +0.05 (+0.48%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 13, 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 9.600 9.608 9.463 9.488 8,851,148 -0.16(-1.69%)
Aug 28, 2020 9.506 9.660 9.463 9.651 4,303,057 +0.15(+1.63%)
Aug 27, 2020 9.488 9.544 9.454 9.497 5,777,092 +0.10(+1.10%)
Aug 26, 2020 9.308 9.411 9.257 9.394 6,443,083 +0.07(+0.74%)
Aug 25, 2020 9.351 9.355 9.162 9.325 6,697,991 +0.00(+0.00%)
Aug 24, 2020 9.583 9.591 9.317 9.325 8,672,989 -0.21(-2.16%)
Aug 21, 2020 9.634 9.660 9.510 9.531 6,359,354 -0.15(-1.51%)
Aug 20, 2020 9.583 9.694 9.566 9.677 6,629,632 -0.01(-0.09%)
Aug 19, 2020 9.737 9.943 9.626 9.686 12,692,749 +0.18(+1.90%)
Aug 18, 2020 9.780 9.866 9.420 9.506 8,836,248 -0.20(-2.03%)
Aug 17, 2020 9.677 9.763 9.643 9.703 4,376,577 +0.09(+0.98%)
Aug 14, 2020 9.591 9.686 9.536 9.608 3,612,768 +0.00(+0.00%)
Aug 13, 2020 9.514 9.660 9.497 9.608 8,507,454 +0.01(+0.09%)
Aug 12, 2020 9.600 9.634 9.531 9.600 3,809,073 +0.09(+0.99%)
Aug 11, 2020 9.608 9.686 9.463 9.506 7,407,435 -0.02(-0.18%)
Aug 10, 2020 9.360 9.557 9.291 9.523 6,432,905 +0.25(+2.68%)
Aug 07, 2020 9.188 9.308 9.167 9.274 5,854,867 +0.01(+0.09%)
Aug 06, 2020 9.205 9.300 9.137 9.265 8,013,881 +0.09(+1.03%)
Aug 05, 2020 9.265 9.325 9.154 9.171 8,556,908 -0.01(-0.09%)
Aug 04, 2020 8.965 9.222 8.965 9.180 8,003,866 +0.22(+2.49%)
Aug 03, 2020 8.922 9.077 8.854 8.956 10,486,455 +0.12(+1.36%)
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%)
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.