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

Amcor Plc (NY: AMCR )

9.920 +0.050 (+0.51%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 3, 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 (%)
Apr 30, 2021 10.51 10.51 10.31 10.39 14,823,731 -0.12(-1.18%)
Apr 29, 2021 10.44 10.53 10.37 10.51 5,509,358 +0.18(+1.71%)
Apr 28, 2021 10.36 10.47 10.33 10.34 4,294,407 +0.02(+0.17%)
Apr 27, 2021 10.33 10.35 10.25 10.32 5,073,109 -0.06(-0.60%)
Apr 26, 2021 10.43 10.48 10.36 10.38 4,511,303 +0.01(+0.09%)
Apr 23, 2021 10.32 10.43 10.29 10.37 6,197,230 +0.07(+0.69%)
Apr 22, 2021 10.51 10.54 10.29 10.30 6,304,546 -0.26(-2.43%)
Apr 21, 2021 10.48 10.62 10.46 10.56 4,779,907 +0.07(+0.67%)
Apr 20, 2021 10.51 10.54 10.42 10.49 4,619,180 +0.00(+0.00%)
Apr 19, 2021 10.59 10.59 10.39 10.49 4,203,931 -0.08(-0.75%)
Apr 16, 2021 10.60 10.67 10.50 10.57 7,515,450 +0.05(+0.51%)
Apr 15, 2021 10.47 10.56 10.37 10.51 3,641,377 +0.13(+1.28%)
Apr 14, 2021 10.40 10.45 10.31 10.38 3,978,142 -0.04(-0.34%)
Apr 13, 2021 10.32 10.46 10.27 10.42 7,370,412 +0.05(+0.51%)
Apr 12, 2021 10.40 10.46 10.32 10.36 4,209,992 -0.01(-0.08%)
Apr 09, 2021 10.34 10.39 10.24 10.37 3,758,799 +0.14(+1.38%)
Apr 08, 2021 10.21 10.32 10.20 10.23 4,117,601 -0.05(-0.52%)
Apr 07, 2021 10.53 10.53 10.24 10.28 6,595,053 -0.31(-2.92%)
Apr 06, 2021 10.44 10.59 10.41 10.59 4,847,024 +0.08(+0.76%)
Apr 05, 2021 10.38 10.52 10.32 10.51 4,820,773 +0.20(+1.97%)
Apr 01, 2021 10.33 10.33 10.05 10.31 7,142,499 -0.02(-0.17%)
Mar 31, 2021 10.39 10.40 10.15 10.33 8,321,971 -0.05(-0.51%)
Mar 30, 2021 10.37 10.43 10.30 10.38 5,399,841 -0.05(-0.51%)
Mar 29, 2021 10.33 10.51 10.30 10.43 7,020,416 +0.02(+0.17%)
Mar 26, 2021 10.27 10.43 10.20 10.42 5,849,836 +0.18(+1.73%)
Mar 25, 2021 10.04 10.30 9.940 10.24 6,163,827 +0.24(+2.39%)
Mar 24, 2021 10.05 10.14 9.993 10.00 6,852,530 -0.05(-0.53%)
Mar 23, 2021 10.05 10.24 9.975 10.05 8,964,431 -0.04(-0.35%)
Mar 22, 2021 9.948 10.16 9.838 10.09 8,659,506 +0.10(+0.97%)
Mar 19, 2021 9.975 10.18 9.135 9.993 41,381,400 -0.05(-0.53%)
Mar 18, 2021 10.26 10.27 10.03 10.05 8,412,855 -0.25(-2.41%)
Mar 17, 2021 10.20 10.33 10.11 10.29 6,231,043 +0.12(+1.22%)
Mar 16, 2021 10.39 10.41 10.15 10.17 8,109,518 -0.23(-2.21%)
Mar 15, 2021 10.30 10.41 10.25 10.40 8,097,590 -0.01(-0.09%)
Mar 12, 2021 10.44 10.47 10.35 10.41 4,664,376 +0.04(+0.34%)
Mar 11, 2021 10.51 10.53 10.33 10.37 6,793,064 -0.18(-1.68%)
Mar 10, 2021 10.35 10.63 10.29 10.55 6,765,815 +0.16(+1.53%)
Mar 09, 2021 10.40 10.46 10.30 10.39 9,910,369 -0.01(-0.08%)
Mar 08, 2021 10.31 10.59 10.25 10.40 7,645,828 +0.13(+1.29%)
Mar 05, 2021 10.00 10.28 9.913 10.27 6,100,656 +0.30(+3.02%)
Mar 04, 2021 10.17 10.25 9.851 9.966 8,334,613 -0.18(-1.74%)
Mar 03, 2021 10.10 10.20 10.00 10.14 6,008,329 +0.04(+0.35%)
Mar 02, 2021 9.948 10.18 9.895 10.11 6,892,389 +0.12(+1.24%)
Mar 01, 2021 9.807 10.08 9.789 9.984 5,309,630 +0.31(+3.20%)
Feb 26, 2021 9.975 10.03 9.657 9.674 8,548,360 -0.35(-3.53%)
Feb 25, 2021 10.08 10.16 9.957 10.03 4,616,003 -0.06(-0.61%)
Feb 24, 2021 9.984 10.12 9.913 10.09 5,058,491 +0.04(+0.35%)
Feb 23, 2021 10.06 10.13 9.886 10.05 6,512,955 +0.06(+0.60%)
Feb 22, 2021 9.960 10.04 9.864 9.995 7,508,909 +0.00(+0.00%)
Feb 19, 2021 9.995 10.13 9.907 9.995 6,756,400 +0.00(+0.00%)
Feb 18, 2021 9.899 10.11 9.846 9.995 8,496,442 +0.11(+1.06%)
Feb 17, 2021 9.846 9.960 9.750 9.890 5,946,254 +0.04(+0.44%)
Feb 16, 2021 10.06 10.07 9.828 9.846 6,167,031 -0.22(-2.17%)
Feb 12, 2021 9.802 10.07 9.802 10.06 5,519,426 +0.18(+1.77%)
Feb 11, 2021 10.01 10.02 9.793 9.890 6,009,846 -0.11(-1.14%)
Feb 10, 2021 9.951 10.10 9.907 10.00 13,224,398 +0.17(+1.69%)
Feb 09, 2021 9.969 10.11 9.820 9.837 6,533,809 -0.20(-2.00%)
Feb 08, 2021 10.02 10.09 9.899 10.04 7,294,388 +0.00(+0.00%)
Feb 05, 2021 9.890 10.09 9.885 10.04 7,032,109 +0.25(+2.59%)
Feb 04, 2021 9.741 9.846 9.575 9.785 6,419,044 +0.15(+1.54%)
Feb 03, 2021 9.828 9.890 9.330 9.636 12,683,346 +0.07(+0.73%)
Feb 02, 2021 9.601 9.697 9.470 9.566 6,113,628 +0.04(+0.37%)
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.