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

Amcor Plc (NY: AMCR )

10.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2020 6.761 6.906 6.669 6.736 9,905,797 -0.13(-1.93%)
Mar 30, 2020 6.545 6.918 6.537 6.868 7,513,072 +0.40(+6.15%)
Mar 27, 2020 6.371 6.665 6.122 6.470 16,075,244 -0.27(-4.06%)
Mar 26, 2020 6.396 6.806 6.337 6.744 15,455,434 +0.35(+5.45%)
Mar 25, 2020 6.147 6.561 6.076 6.396 16,536,110 +0.16(+2.53%)
Mar 24, 2020 5.890 6.279 5.790 6.238 15,970,128 +0.75(+13.60%)
Mar 23, 2020 5.906 5.972 5.458 5.491 16,191,274 -0.56(-9.31%)
Mar 20, 2020 6.114 6.590 5.890 6.055 30,031,406 -0.11(-1.75%)
Mar 19, 2020 5.334 6.246 5.292 6.163 23,102,532 +0.86(+16.28%)
Mar 18, 2020 4.894 5.392 4.828 5.301 14,682,230 +0.13(+2.57%)
Mar 17, 2020 5.101 5.168 4.853 5.168 19,484,584 +0.23(+4.71%)
Mar 16, 2020 5.068 5.334 4.811 4.936 26,600,786 -0.72(-12.76%)
Mar 13, 2020 5.840 6.055 5.243 5.657 37,778,380 +0.10(+1.79%)
Mar 12, 2020 5.740 5.890 5.433 5.558 36,238,552 -1.07(-16.15%)
Mar 11, 2020 6.827 6.960 6.586 6.628 21,300,386 -0.81(-10.93%)
Mar 10, 2020 7.457 7.499 7.043 7.441 22,611,332 +0.07(+1.01%)
Mar 09, 2020 7.383 7.623 7.142 7.366 23,592,700 -0.36(-4.72%)
Mar 06, 2020 7.723 7.789 7.549 7.731 13,030,078 -0.06(-0.75%)
Mar 05, 2020 7.889 8.026 7.748 7.789 9,915,581 -0.32(-3.89%)
Mar 04, 2020 8.055 8.121 7.814 8.104 10,356,118 +0.15(+1.88%)
Mar 03, 2020 7.947 8.154 7.826 7.955 13,938,466 -0.07(-0.88%)
Mar 02, 2020 7.935 8.034 7.689 8.026 12,434,762 +0.39(+5.04%)
Feb 28, 2020 7.599 7.730 7.484 7.640 20,087,528 -0.11(-1.48%)
Feb 27, 2020 7.968 7.976 7.673 7.755 18,703,966 -0.25(-3.07%)
Feb 26, 2020 7.985 8.103 7.952 8.001 16,564,452 +0.07(+0.93%)
Feb 25, 2020 8.165 8.173 7.903 7.927 13,657,208 -0.21(-2.62%)
Feb 24, 2020 8.288 8.304 8.116 8.140 8,607,684 -0.25(-3.03%)
Feb 21, 2020 8.370 8.411 8.247 8.394 5,531,203 -0.02(-0.29%)
Feb 20, 2020 8.370 8.493 8.358 8.419 6,392,369 +0.07(+0.88%)
Feb 19, 2020 8.386 8.509 8.337 8.345 7,822,223 -0.02(-0.29%)
Feb 18, 2020 8.394 8.411 8.300 8.370 5,397,055 +0.00(+0.00%)
Feb 14, 2020 8.271 8.485 8.255 8.370 6,927,209 +0.04(+0.49%)
Feb 13, 2020 8.468 8.485 8.308 8.329 6,926,140 -0.25(-2.96%)
Feb 12, 2020 8.821 8.878 8.476 8.583 10,201,921 -0.41(-4.56%)
Feb 11, 2020 8.894 9.042 8.878 8.993 6,780,451 +0.13(+1.48%)
Feb 10, 2020 8.837 8.968 8.739 8.862 7,201,200 -0.01(-0.09%)
Feb 07, 2020 8.944 8.976 8.853 8.870 6,149,183 -0.16(-1.73%)
Feb 06, 2020 9.058 9.058 8.976 9.026 10,468,089 -0.01(-0.09%)
Feb 05, 2020 8.968 9.099 8.927 9.034 14,370,430 +0.12(+1.38%)
Feb 04, 2020 8.853 8.964 8.821 8.911 9,934,913 +0.16(+1.78%)
Feb 03, 2020 8.681 8.825 8.534 8.755 15,713,371 +0.07(+0.85%)
Jan 31, 2020 8.731 8.755 8.550 8.681 60,966,808 -0.20(-2.22%)
Jan 30, 2020 8.804 8.882 8.731 8.878 6,894,469 -0.02(-0.18%)
Jan 29, 2020 8.927 8.993 8.853 8.894 7,636,886 -0.03(-0.37%)
Jan 28, 2020 8.870 9.038 8.845 8.927 10,029,628 +0.10(+1.11%)
Jan 27, 2020 8.485 8.960 8.485 8.829 18,547,974 +0.23(+2.67%)
Jan 24, 2020 8.763 8.763 8.567 8.599 4,561,660 -0.20(-2.24%)
Jan 23, 2020 8.706 8.821 8.681 8.796 5,807,118 +0.00(+0.00%)
Jan 22, 2020 8.772 8.821 8.767 8.796 4,949,927 +0.02(+0.28%)
Jan 21, 2020 8.812 8.829 8.665 8.772 8,421,087 -0.16(-1.83%)
Jan 17, 2020 8.870 8.940 8.845 8.935 7,354,403 +0.07(+0.74%)
Jan 16, 2020 8.780 8.878 8.747 8.870 4,284,368 +0.12(+1.41%)
Jan 15, 2020 8.870 8.886 8.722 8.747 4,851,649 +0.04(+0.47%)
Jan 14, 2020 8.722 8.747 8.657 8.706 6,735,608 -0.06(-0.65%)
Jan 13, 2020 8.583 8.780 8.583 8.763 5,130,293 +0.20(+2.30%)
Jan 10, 2020 8.509 8.653 8.476 8.567 4,302,196 +0.04(+0.48%)
Jan 09, 2020 8.550 8.558 8.493 8.526 4,870,854 +0.02(+0.29%)
Jan 08, 2020 8.509 8.640 8.476 8.501 6,040,080 +0.03(+0.39%)
Jan 07, 2020 8.493 8.599 8.468 8.468 11,093,128 -0.07(-0.86%)
Jan 06, 2020 8.591 8.624 8.534 8.542 10,517,628 -0.06(-0.67%)
Jan 03, 2020 8.575 8.714 8.452 8.599 11,524,367 -0.11(-1.32%)
Jan 02, 2020 8.919 8.947 8.706 8.714 12,234,855 -0.17(-1.94%)
Dec 31, 2019 8.894 8.952 8.755 8.886 4,415,033 -0.01(-0.09%)
Dec 30, 2019 8.935 8.960 8.866 8.894 3,517,571 -0.08(-0.91%)
Dec 27, 2019 8.935 9.038 8.919 8.976 4,367,092 +0.08(+0.92%)
Dec 26, 2019 8.870 8.919 8.829 8.894 3,311,271 +0.05(+0.56%)
Dec 24, 2019 8.903 8.976 8.804 8.845 1,336,232 -0.10(-1.10%)
Dec 23, 2019 8.862 9.009 8.853 8.944 4,093,572 +0.11(+1.30%)
Dec 20, 2019 9.140 9.181 8.829 8.829 21,804,356 -0.02(-0.28%)
Dec 19, 2019 8.853 8.894 8.763 8.853 6,502,159 +0.02(+0.28%)
Dec 18, 2019 8.812 8.862 8.772 8.829 9,687,267 -0.03(-0.37%)
Dec 17, 2019 8.747 8.866 8.722 8.862 9,216,971 +0.04(+0.46%)
Dec 16, 2019 8.772 8.878 8.722 8.821 4,411,998 +0.16(+1.89%)
Dec 13, 2019 8.698 8.747 8.616 8.657 3,286,420 -0.10(-1.12%)
Dec 12, 2019 8.608 8.763 8.567 8.755 6,024,683 +0.16(+1.91%)
Dec 11, 2019 8.550 8.649 8.511 8.591 6,042,825 +0.11(+1.26%)
Dec 10, 2019 8.493 8.526 8.411 8.485 6,312,061 -0.07(-0.77%)
Dec 09, 2019 8.501 8.608 8.476 8.550 5,929,197 -0.03(-0.38%)
Dec 06, 2019 8.501 8.632 8.493 8.583 9,488,912 +0.11(+1.36%)
Dec 05, 2019 8.403 8.485 8.378 8.468 5,876,069 +0.12(+1.47%)
Dec 04, 2019 8.271 8.440 8.271 8.345 7,472,131 +0.09(+1.09%)
Dec 03, 2019 8.255 8.280 8.116 8.255 5,884,599 -0.08(-0.98%)
Dec 02, 2019 8.411 8.436 8.317 8.337 12,694,378 -0.07(-0.88%)
Nov 29, 2019 8.444 8.501 8.296 8.411 3,486,111 -0.03(-0.39%)
Nov 27, 2019 8.345 8.452 8.276 8.444 6,677,016 +0.12(+1.48%)
Nov 26, 2019 8.329 8.353 8.198 8.321 33,603,808 +0.13(+1.55%)
Nov 25, 2019 8.121 8.291 8.121 8.194 6,505,354 +0.04(+0.50%)
Nov 22, 2019 8.072 8.218 8.072 8.153 7,081,685 +0.13(+1.62%)
Nov 21, 2019 8.023 8.096 8.007 8.023 4,730,655 +0.06(+0.71%)
Nov 20, 2019 8.153 8.161 7.918 7.967 12,657,498 -0.25(-3.06%)
Nov 19, 2019 8.153 8.258 8.113 8.218 10,006,683 +0.10(+1.20%)
Nov 18, 2019 8.088 8.161 7.975 8.121 7,068,864 +0.00(+0.00%)
Nov 15, 2019 8.129 8.145 8.064 8.121 6,772,101 +0.06(+0.70%)
Nov 14, 2019 8.023 8.096 7.975 8.064 5,061,165 +0.07(+0.91%)
Nov 13, 2019 7.950 8.015 7.918 7.991 4,333,118 +0.02(+0.31%)
Nov 12, 2019 7.934 7.975 7.894 7.967 5,640,327 +0.02(+0.20%)
Nov 11, 2019 7.926 8.040 7.853 7.950 6,696,346 +0.03(+0.41%)
Nov 08, 2019 8.088 8.153 7.878 7.918 10,238,725 -0.01(-0.10%)
Nov 07, 2019 8.048 8.080 7.918 7.926 10,906,178 -0.15(-1.91%)
Nov 06, 2019 8.015 8.185 7.967 8.080 11,184,881 -0.02(-0.30%)
Nov 05, 2019 7.991 8.153 7.959 8.104 9,111,714 +0.09(+1.11%)
Nov 04, 2019 7.886 8.056 7.869 8.015 7,429,428 +0.13(+1.64%)
Nov 01, 2019 7.780 7.886 7.752 7.886 6,603,798 +0.17(+2.21%)
Oct 31, 2019 7.756 7.829 7.675 7.715 43,881,080 -0.03(-0.42%)
Oct 30, 2019 7.634 7.788 7.634 7.748 7,014,098 +0.06(+0.84%)
Oct 29, 2019 7.724 7.768 7.626 7.683 6,541,843 -0.08(-1.04%)
Oct 28, 2019 7.845 7.861 7.748 7.764 7,118,857 -0.11(-1.44%)
Oct 25, 2019 7.715 7.918 7.715 7.878 8,025,737 +0.20(+2.64%)
Oct 24, 2019 7.837 7.837 7.578 7.675 5,959,045 -0.19(-2.47%)
Oct 23, 2019 7.878 7.918 7.805 7.869 6,681,920 +0.04(+0.52%)
Oct 22, 2019 7.813 7.930 7.813 7.829 7,955,601 -0.02(-0.21%)
Oct 21, 2019 7.837 7.918 7.796 7.845 5,717,384 +0.07(+0.94%)
Oct 18, 2019 7.724 7.878 7.724 7.772 6,802,455 +0.00(+0.00%)
Oct 17, 2019 7.667 7.829 7.667 7.772 5,927,232 +0.16(+2.13%)
Oct 16, 2019 7.748 7.780 7.586 7.610 8,128,341 -0.16(-2.09%)
Oct 15, 2019 7.780 7.788 7.687 7.772 7,013,380 +0.00(+0.00%)
Oct 14, 2019 7.691 7.837 7.691 7.772 5,561,355 -0.01(-0.10%)
Oct 11, 2019 7.683 7.878 7.634 7.780 6,850,330 +0.23(+3.00%)
Oct 10, 2019 7.553 7.642 7.529 7.553 4,081,116 +0.00(+0.00%)
Oct 09, 2019 7.521 7.610 7.464 7.553 5,508,687 +0.07(+0.98%)
Oct 08, 2019 7.505 7.545 7.440 7.480 6,609,053 -0.13(-1.70%)
Oct 07, 2019 7.651 7.707 7.602 7.610 7,623,274 -0.08(-1.05%)
Oct 04, 2019 7.740 7.748 7.651 7.691 8,341,120 -0.05(-0.63%)
Oct 03, 2019 7.586 7.748 7.464 7.740 7,637,666 +0.11(+1.38%)
Oct 02, 2019 7.683 7.707 7.561 7.634 7,420,521 -0.11(-1.36%)
Oct 01, 2019 7.902 7.967 7.707 7.740 5,513,342 -0.16(-2.05%)
Sep 30, 2019 7.886 7.999 7.813 7.902 7,423,857 +0.02(+0.21%)
Sep 27, 2019 7.829 7.902 7.796 7.886 5,846,311 +0.10(+1.25%)
Sep 26, 2019 7.853 7.869 7.732 7.788 4,408,171 -0.03(-0.41%)
Sep 25, 2019 7.813 7.878 7.780 7.821 3,617,529 +0.04(+0.52%)
Sep 24, 2019 7.861 7.886 7.764 7.780 5,398,489 -0.04(-0.52%)
Sep 23, 2019 7.748 7.886 7.740 7.821 5,757,758 -0.01(-0.10%)
Sep 20, 2019 7.894 7.914 7.796 7.829 17,726,856 -0.11(-1.33%)
Sep 19, 2019 7.950 8.064 7.898 7.934 5,827,273 -0.02(-0.31%)
Sep 18, 2019 7.942 8.027 7.869 7.959 4,868,630 +0.05(+0.61%)
Sep 17, 2019 7.861 7.910 7.813 7.910 5,736,394 +0.07(+0.93%)
Sep 16, 2019 8.121 8.185 7.805 7.837 7,215,571 -0.45(-5.38%)
Sep 13, 2019 8.218 8.416 8.194 8.283 9,335,885 +0.10(+1.19%)
Sep 12, 2019 8.145 8.201 8.031 8.185 8,444,350 -0.03(-0.39%)
Sep 11, 2019 8.072 8.226 8.064 8.218 6,940,354 +0.06(+0.80%)
Sep 10, 2019 7.837 8.194 7.788 8.153 10,943,625 +0.30(+3.82%)
Sep 09, 2019 7.893 7.893 7.781 7.853 7,478,987 -0.05(-0.61%)
Sep 06, 2019 7.821 7.909 7.821 7.901 5,142,350 +0.08(+1.02%)
Sep 05, 2019 7.869 7.941 7.789 7.821 5,050,515 +0.05(+0.62%)
Sep 04, 2019 7.805 7.837 7.717 7.773 4,697,578 +0.00(+0.00%)
Sep 03, 2019 7.877 7.885 7.725 7.773 4,897,494 -0.09(-1.12%)
Aug 30, 2019 7.853 7.909 7.797 7.861 4,950,602 +0.06(+0.82%)
Aug 29, 2019 7.781 7.861 7.729 7.797 4,346,364 +0.02(+0.31%)
Aug 28, 2019 7.797 7.869 7.685 7.773 5,611,581 -0.06(-0.72%)
Aug 27, 2019 7.805 7.937 7.733 7.829 10,543,000 +0.05(+0.62%)
Aug 26, 2019 7.613 7.781 7.581 7.781 4,898,906 +0.22(+2.97%)
Aug 23, 2019 7.645 7.781 7.517 7.557 10,605,738 -0.08(-1.05%)
Aug 22, 2019 7.725 7.773 7.517 7.637 9,104,689 -0.09(-1.14%)
Aug 21, 2019 7.885 7.957 7.461 7.725 7,000,644 -0.26(-3.21%)
Aug 20, 2019 8.021 8.105 7.949 7.981 6,437,219 -0.11(-1.38%)
Aug 19, 2019 7.997 8.229 7.989 8.093 5,505,377 +0.15(+1.92%)
Aug 16, 2019 7.845 7.965 7.769 7.941 5,039,543 +0.18(+2.27%)
Aug 15, 2019 7.901 7.921 7.757 7.765 4,603,080 -0.20(-2.51%)
Aug 14, 2019 8.253 8.253 7.941 7.965 6,296,488 -0.38(-4.60%)
Aug 13, 2019 8.165 8.422 8.125 8.350 4,100,456 +0.13(+1.56%)
Aug 12, 2019 8.277 8.334 8.181 8.221 2,820,831 -0.16(-1.91%)
Aug 09, 2019 8.494 8.528 8.309 8.382 3,801,361 -0.11(-1.32%)
Aug 08, 2019 8.334 8.526 8.334 8.494 6,907,558 +0.14(+1.73%)
Aug 07, 2019 8.133 8.370 8.109 8.350 6,347,009 +0.15(+1.86%)
Aug 06, 2019 8.245 8.285 8.093 8.197 5,872,945 -0.05(-0.58%)
Aug 05, 2019 8.422 8.490 8.229 8.245 6,999,303 -0.19(-2.28%)
Aug 02, 2019 8.518 8.582 8.422 8.438 4,650,300 +0.02(+0.29%)
Aug 01, 2019 8.494 8.598 8.390 8.414 4,626,001 -0.07(-0.85%)
Jul 31, 2019 8.526 8.766 8.466 8.486 8,351,846 -0.01(-0.09%)
Jul 30, 2019 8.638 8.658 8.422 8.494 4,779,916 -0.21(-2.39%)
Jul 29, 2019 8.774 8.774 8.622 8.702 2,169,352 -0.07(-0.82%)
Jul 26, 2019 8.750 8.910 8.670 8.774 3,962,005 -0.02(-0.18%)
Jul 25, 2019 8.614 8.886 8.614 8.790 5,593,564 +0.15(+1.76%)
Jul 24, 2019 8.678 8.726 8.542 8.638 4,792,811 -0.06(-0.64%)
Jul 23, 2019 8.646 8.710 8.614 8.694 3,709,460 +0.10(+1.12%)
Jul 22, 2019 8.862 8.862 8.534 8.598 10,637,297 -0.42(-4.70%)
Jul 19, 2019 9.070 9.134 8.998 9.022 4,194,851 -0.01(-0.09%)
Jul 18, 2019 8.942 9.102 8.710 9.030 10,425,256 +0.08(+0.89%)
Jul 17, 2019 8.750 8.990 8.718 8.950 10,248,057 +0.22(+2.57%)
Jul 16, 2019 8.878 8.878 8.662 8.726 7,201,311 -0.14(-1.62%)
Jul 15, 2019 8.806 8.870 8.726 8.870 3,778,955 -0.06(-0.63%)
Jul 12, 2019 8.886 8.934 8.798 8.926 6,448,861 +0.06(+0.63%)
Jul 11, 2019 8.758 8.870 8.702 8.870 5,502,041 +0.10(+1.09%)
Jul 10, 2019 8.830 8.894 8.758 8.774 4,550,015 -0.05(-0.54%)
Jul 09, 2019 9.030 9.030 8.758 8.822 8,367,056 -0.34(-3.67%)
Jul 08, 2019 9.190 9.214 9.086 9.158 3,786,264 -0.14(-1.46%)
Jul 05, 2019 9.270 9.326 9.246 9.294 4,453,305 -0.06(-0.60%)
Jul 03, 2019 9.414 9.422 9.326 9.350 3,764,261 +0.08(+0.86%)
Jul 02, 2019 9.182 9.286 9.166 9.270 8,255,461 +0.12(+1.31%)
Jul 01, 2019 9.110 9.150 9.046 9.150 9,783,399 -0.05(-0.52%)
Jun 28, 2019 9.134 9.206 9.102 9.198 9,499,344 +0.00(+0.00%)
Jun 27, 2019 9.262 9.286 9.182 9.198 6,769,679 -0.02(-0.17%)
Jun 26, 2019 9.126 9.238 9.070 9.214 11,687,430 +0.04(+0.44%)
Jun 25, 2019 8.982 9.206 8.926 9.174 15,442,321 +0.26(+2.87%)
Jun 24, 2019 8.846 8.958 8.638 8.918 28,950,568 +0.10(+1.09%)
Jun 21, 2019 8.750 8.854 8.682 8.822 19,001,062 +0.12(+1.38%)
Jun 20, 2019 8.582 8.762 8.574 8.702 9,253,502 +0.22(+2.64%)
Jun 19, 2019 8.606 8.622 8.374 8.478 9,773,393 -0.17(-1.94%)
Jun 18, 2019 8.590 8.646 8.530 8.646 8,669,693 +0.12(+1.41%)
Jun 17, 2019 8.622 8.670 8.490 8.526 14,979,034 -0.22(-2.56%)
Jun 14, 2019 8.806 8.838 8.686 8.750 16,233,017 -0.07(-0.82%)
Jun 13, 2019 8.958 8.958 8.638 8.822 19,206,548 -0.18(-2.04%)
Jun 12, 2019 8.974 9.086 8.894 9.006 21,180,684 +0.06(+0.63%)
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.