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

Amcor Plc (NY: AMCR )

10.20 +0.08 (+0.74%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 8, 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 (%)
May 07, 2024 10.13 10.18 10.08 10.12 7,155,608 +0.03(+0.30%)
May 06, 2024 10.06 10.11 9.970 10.09 6,321,319 +0.08(+0.80%)
May 03, 2024 9.990 10.02 9.870 10.01 6,768,984 +0.14(+1.42%)
May 02, 2024 9.970 10.02 9.780 9.870 11,725,150 +0.07(+0.71%)
May 01, 2024 9.560 9.955 9.300 9.800 25,824,700 +0.86(+9.62%)
Apr 30, 2024 8.960 9.060 8.900 8.940 15,705,104 -0.11(-1.22%)
Apr 29, 2024 9.020 9.170 8.995 9.050 8,466,183 +0.08(+0.89%)
Apr 26, 2024 8.990 9.080 8.960 8.970 5,732,956 +0.02(+0.22%)
Apr 25, 2024 9.020 9.095 8.930 8.950 5,408,581 -0.11(-1.21%)
Apr 24, 2024 8.960 9.060 8.920 9.060 5,802,346 +0.08(+0.89%)
Apr 23, 2024 9.010 9.060 8.930 8.980 5,615,918 -0.05(-0.55%)
Apr 22, 2024 8.990 9.080 8.920 9.030 5,365,094 +0.06(+0.67%)
Apr 19, 2024 8.890 9.030 8.890 8.970 6,437,623 +0.07(+0.79%)
Apr 18, 2024 8.860 8.910 8.820 8.900 5,832,122 +0.07(+0.79%)
Apr 17, 2024 8.900 8.930 8.820 8.830 4,731,510 +0.00(+0.00%)
Apr 16, 2024 8.910 8.935 8.800 8.830 6,823,752 -0.11(-1.23%)
Apr 15, 2024 9.020 9.080 8.910 8.940 7,748,990 +0.03(+0.34%)
Apr 12, 2024 9.010 9.070 8.900 8.910 6,052,976 -0.16(-1.76%)
Apr 11, 2024 9.130 9.180 9.060 9.070 5,084,821 -0.04(-0.44%)
Apr 10, 2024 9.210 9.270 9.060 9.110 7,604,168 -0.27(-2.88%)
Apr 09, 2024 9.220 9.380 9.160 9.380 6,915,378 +0.23(+2.51%)
Apr 08, 2024 9.250 9.260 9.130 9.150 6,572,064 -0.06(-0.65%)
Apr 05, 2024 9.140 9.220 9.085 9.210 4,010,920 +0.04(+0.44%)
Apr 04, 2024 9.250 9.390 9.140 9.170 9,660,948 -0.01(-0.11%)
Apr 03, 2024 9.270 9.300 9.160 9.180 8,951,445 -0.13(-1.40%)
Apr 02, 2024 9.380 9.400 9.225 9.310 7,063,813 -0.14(-1.48%)
Apr 01, 2024 9.550 9.560 9.400 9.450 5,219,810 -0.06(-0.63%)
Mar 28, 2024 9.490 9.560 9.502 9.510 6,440,882 +0.03(+0.32%)
Mar 27, 2024 9.220 9.480 9.210 9.480 8,291,962 +0.29(+3.16%)
Mar 26, 2024 9.300 9.320 9.190 9.190 6,211,333 -0.10(-1.08%)
Mar 25, 2024 9.140 9.330 9.140 9.290 5,674,974 +0.06(+0.65%)
Mar 22, 2024 9.290 9.340 9.220 9.230 5,787,807 -0.05(-0.54%)
Mar 21, 2024 9.220 9.300 9.180 9.280 4,727,620 +0.13(+1.42%)
Mar 20, 2024 9.130 9.370 9.030 9.150 10,119,534 -0.23(-2.45%)
Mar 19, 2024 9.420 9.510 9.365 9.380 7,055,517 -0.04(-0.42%)
Mar 18, 2024 9.460 9.550 9.420 9.420 7,358,904 -0.06(-0.63%)
Mar 15, 2024 9.360 9.510 9.360 9.480 28,516,292 +0.05(+0.53%)
Mar 14, 2024 9.470 9.550 9.320 9.430 11,237,232 -0.09(-0.95%)
Mar 13, 2024 9.530 9.550 9.460 9.520 5,431,161 +0.03(+0.32%)
Mar 12, 2024 9.500 9.540 9.390 9.490 6,307,487 +0.02(+0.21%)
Mar 11, 2024 9.360 9.525 9.360 9.470 6,282,184 +0.11(+1.18%)
Mar 08, 2024 9.420 9.470 9.340 9.360 8,001,854 -0.06(-0.64%)
Mar 07, 2024 9.300 9.430 9.260 9.420 9,674,880 +0.22(+2.39%)
Mar 06, 2024 9.220 9.240 9.090 9.200 6,619,635 +0.03(+0.33%)
Mar 05, 2024 9.160 9.270 9.135 9.170 7,177,784 +0.00(+0.00%)
Mar 04, 2024 9.190 9.340 9.160 9.170 12,554,079 +0.08(+0.88%)
Mar 01, 2024 9.050 9.110 8.980 9.090 7,010,872 +0.03(+0.33%)
Feb 29, 2024 8.970 9.160 8.965 9.060 16,167,055 +0.19(+2.14%)
Feb 28, 2024 8.890 8.980 8.850 8.870 8,035,494 -0.08(-0.89%)
Feb 27, 2024 9.070 9.130 8.920 8.950 10,091,679 -0.07(-0.72%)
Feb 26, 2024 9.123 9.133 8.990 9.015 8,346,670 -0.13(-1.40%)
Feb 23, 2024 9.153 9.183 9.089 9.143 6,746,883 +0.01(+0.11%)
Feb 22, 2024 9.054 9.153 8.976 9.133 8,263,646 +0.05(+0.54%)
Feb 21, 2024 9.054 9.094 8.971 9.084 8,514,449 +0.09(+0.99%)
Feb 20, 2024 8.867 9.064 8.852 8.995 11,205,599 +0.08(+0.88%)
Feb 16, 2024 8.828 8.956 8.803 8.916 9,820,827 +0.05(+0.56%)
Feb 15, 2024 8.857 8.897 8.808 8.867 8,097,095 +0.04(+0.45%)
Feb 14, 2024 8.778 8.847 8.739 8.828 8,274,396 +0.07(+0.79%)
Feb 13, 2024 8.936 8.941 8.660 8.759 12,963,322 -0.30(-3.27%)
Feb 12, 2024 8.995 9.104 8.966 9.054 8,228,101 +0.08(+0.88%)
Feb 09, 2024 8.985 9.015 8.872 8.976 8,168,642 -0.06(-0.66%)
Feb 08, 2024 9.242 9.247 8.749 9.035 13,130,572 -0.22(-2.35%)
Feb 07, 2024 9.222 9.429 9.153 9.252 15,464,179 +0.20(+2.18%)
Feb 06, 2024 9.094 9.183 9.030 9.054 16,167,183 -0.04(-0.43%)
Feb 05, 2024 9.193 9.227 9.054 9.094 21,342,212 -0.17(-1.81%)
Feb 02, 2024 9.262 9.281 9.153 9.262 10,812,889 -0.07(-0.74%)
Feb 01, 2024 9.340 9.360 9.153 9.331 9,765,464 +0.03(+0.32%)
Jan 31, 2024 9.459 9.503 9.263 9.301 16,065,384 -0.13(-1.36%)
Jan 30, 2024 9.400 9.503 9.360 9.429 7,614,136 -0.02(-0.21%)
Jan 29, 2024 9.400 9.469 9.345 9.449 6,788,815 +0.04(+0.42%)
Jan 26, 2024 9.390 9.449 9.350 9.410 6,519,906 +0.07(+0.74%)
Jan 25, 2024 9.311 9.370 9.271 9.340 6,619,058 +0.16(+1.72%)
Jan 24, 2024 9.321 9.350 9.173 9.183 9,130,777 -0.16(-1.69%)
Jan 23, 2024 9.390 9.424 9.311 9.340 6,195,573 +0.01(+0.11%)
Jan 22, 2024 9.340 9.370 9.271 9.331 6,979,209 -0.01(-0.11%)
Jan 19, 2024 9.321 9.370 9.232 9.340 6,991,811 +0.02(+0.21%)
Jan 18, 2024 9.331 9.350 9.252 9.321 4,586,473 -0.01(-0.11%)
Jan 17, 2024 9.370 9.439 9.311 9.331 5,592,632 -0.12(-1.25%)
Jan 16, 2024 9.518 9.488 9.355 9.449 7,967,356 -0.17(-1.74%)
Jan 12, 2024 9.774 9.784 9.597 9.617 7,366,768 -0.09(-0.91%)
Jan 11, 2024 9.627 9.750 9.533 9.705 12,385,700 +0.08(+0.82%)
Jan 10, 2024 9.577 9.646 9.557 9.627 6,230,616 -0.01(-0.10%)
Jan 09, 2024 9.607 9.646 9.567 9.636 6,656,069 -0.04(-0.41%)
Jan 08, 2024 9.538 9.686 9.528 9.676 8,647,538 +0.07(+0.72%)
Jan 05, 2024 9.449 9.607 9.410 9.607 14,129,590 +0.10(+1.04%)
Jan 04, 2024 9.429 9.538 9.375 9.508 8,978,798 +0.04(+0.42%)
Jan 03, 2024 9.518 9.548 9.410 9.469 7,112,368 -0.15(-1.54%)
Jan 02, 2024 9.508 9.789 9.479 9.617 10,583,679 +0.11(+1.14%)
Dec 29, 2023 9.548 9.597 9.479 9.508 5,854,702 -0.07(-0.72%)
Dec 28, 2023 9.587 9.617 9.528 9.577 4,767,310 -0.01(-0.10%)
Dec 27, 2023 9.666 9.666 9.538 9.587 7,586,181 +0.04(+0.41%)
Dec 26, 2023 9.528 9.587 9.479 9.548 4,610,542 +0.00(+0.00%)
Dec 22, 2023 9.577 9.646 9.528 9.548 5,927,320 -0.03(-0.31%)
Dec 21, 2023 9.548 9.587 9.449 9.577 5,348,273 +0.09(+0.94%)
Dec 20, 2023 9.617 9.656 9.479 9.488 7,557,621 -0.12(-1.23%)
Dec 19, 2023 9.607 9.676 9.572 9.607 5,739,941 +0.06(+0.62%)
Dec 18, 2023 9.538 9.607 9.498 9.548 6,577,812 +0.08(+0.83%)
Dec 15, 2023 9.548 9.607 9.400 9.469 22,337,660 -0.11(-1.13%)
Dec 14, 2023 9.676 9.841 9.557 9.577 18,937,948 -0.03(-0.31%)
Dec 13, 2023 9.291 9.607 9.267 9.607 7,929,251 +0.30(+3.18%)
Dec 12, 2023 9.400 9.420 9.227 9.311 6,792,278 -0.13(-1.36%)
Dec 11, 2023 9.479 9.518 9.395 9.439 6,159,646 -0.08(-0.83%)
Dec 08, 2023 9.518 9.636 9.488 9.518 8,586,452 +0.01(+0.10%)
Dec 07, 2023 9.321 9.528 9.267 9.508 10,171,417 +0.23(+2.44%)
Dec 06, 2023 9.321 9.370 9.242 9.281 7,702,618 +0.04(+0.43%)
Dec 05, 2023 9.301 9.301 9.123 9.242 10,242,744 -0.11(-1.16%)
Dec 04, 2023 9.350 9.444 9.326 9.350 10,940,223 -0.08(-0.84%)
Dec 01, 2023 9.331 9.449 9.222 9.429 6,885,124 +0.08(+0.84%)
Nov 30, 2023 9.370 9.390 9.291 9.350 12,940,810 -0.01(-0.11%)
Nov 29, 2023 9.193 9.380 9.193 9.360 6,706,185 +0.19(+2.04%)
Nov 28, 2023 9.252 9.281 9.153 9.173 6,773,784 -0.05(-0.53%)
Nov 27, 2023 9.163 9.242 9.079 9.222 7,621,601 -0.01(-0.11%)
Nov 24, 2023 9.183 9.232 9.153 9.232 2,601,536 +0.08(+0.86%)
Nov 22, 2023 9.123 9.202 9.089 9.153 4,157,284 +0.04(+0.43%)
Nov 21, 2023 9.143 9.163 9.074 9.114 6,240,288 -0.00(-0.05%)
Nov 20, 2023 9.089 9.138 8.948 9.119 8,301,425 +0.00(+0.00%)
Nov 17, 2023 9.080 9.157 9.031 9.119 7,822,346 +0.09(+0.97%)
Nov 16, 2023 9.060 9.099 9.002 9.031 8,511,078 -0.07(-0.75%)
Nov 15, 2023 9.050 9.119 9.050 9.099 7,218,449 +0.09(+0.97%)
Nov 14, 2023 8.827 9.021 8.827 9.012 9,337,536 +0.30(+3.46%)
Nov 13, 2023 8.797 8.827 8.681 8.710 7,204,610 -0.12(-1.32%)
Nov 10, 2023 8.768 8.836 8.700 8.827 5,118,924 +0.08(+0.89%)
Nov 09, 2023 8.875 8.895 8.720 8.749 8,707,784 -0.08(-0.88%)
Nov 08, 2023 8.807 8.846 8.788 8.827 5,521,513 +0.02(+0.22%)
Nov 07, 2023 8.836 8.856 8.739 8.807 6,960,468 -0.01(-0.11%)
Nov 06, 2023 8.846 8.870 8.768 8.817 8,088,548 -0.05(-0.55%)
Nov 03, 2023 8.700 8.875 8.651 8.866 18,073,968 +0.29(+3.41%)
Nov 02, 2023 8.574 8.720 8.476 8.574 12,169,905 +0.10(+1.15%)
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.