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

Amcor Plc (NY: AMCR )

8.970 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.911 7.060 6.818 6.886 9,689,418 -0.14(-1.93%)
Mar 30, 2020 6.691 7.073 6.683 7.022 7,348,959 +0.41(+6.15%)
Mar 27, 2020 6.513 6.814 6.258 6.615 15,724,101 -0.28(-4.06%)
Mar 26, 2020 6.538 6.958 6.479 6.895 15,117,831 +0.36(+5.45%)
Mar 25, 2020 6.284 6.708 6.212 6.538 16,174,901 +0.16(+2.53%)
Mar 24, 2020 6.021 6.420 5.919 6.377 15,621,281 +0.76(+13.60%)
Mar 23, 2020 6.038 6.106 5.580 5.614 15,837,596 -0.58(-9.32%)
Mar 20, 2020 6.250 6.738 6.021 6.191 29,375,410 -0.11(-1.75%)
Mar 19, 2020 5.453 6.386 5.410 6.301 22,597,886 +0.88(+16.28%)
Mar 18, 2020 5.003 5.512 4.936 5.419 14,361,516 +0.14(+2.57%)
Mar 17, 2020 5.215 5.283 4.961 5.283 19,058,968 +0.24(+4.71%)
Mar 16, 2020 5.181 5.453 4.919 5.046 26,019,726 -0.74(-12.76%)
Mar 13, 2020 5.970 6.191 5.360 5.784 36,953,160 +0.10(+1.79%)
Mar 12, 2020 5.868 6.021 5.555 5.682 35,446,968 -1.09(-16.15%)
Mar 11, 2020 6.979 7.115 6.733 6.776 20,835,108 -0.83(-10.93%)
Mar 10, 2020 7.624 7.666 7.200 7.607 22,117,416 +0.08(+1.01%)
Mar 09, 2020 7.548 7.793 7.302 7.531 23,077,348 -0.37(-4.72%)
Mar 06, 2020 7.895 7.963 7.717 7.904 12,745,453 -0.06(-0.75%)
Mar 05, 2020 8.065 8.205 7.921 7.963 9,698,988 -0.32(-3.89%)
Mar 04, 2020 8.234 8.302 7.989 8.285 10,129,902 +0.15(+1.88%)
Mar 03, 2020 8.124 8.336 8.001 8.133 13,633,998 -0.07(-0.88%)
Mar 02, 2020 8.113 8.213 7.861 8.205 12,163,139 +0.39(+5.04%)
Feb 28, 2020 7.769 7.903 7.652 7.811 19,648,738 -0.12(-1.48%)
Feb 27, 2020 8.146 8.154 7.844 7.928 18,295,398 -0.25(-3.07%)
Feb 26, 2020 8.163 8.284 8.129 8.180 16,202,620 +0.08(+0.93%)
Feb 25, 2020 8.347 8.356 8.079 8.104 13,358,881 -0.22(-2.62%)
Feb 24, 2020 8.473 8.490 8.297 8.322 8,419,658 -0.26(-3.03%)
Feb 21, 2020 8.557 8.599 8.431 8.582 5,410,380 -0.03(-0.29%)
Feb 20, 2020 8.557 8.682 8.544 8.607 6,252,735 +0.08(+0.88%)
Feb 19, 2020 8.573 8.699 8.523 8.532 7,651,355 -0.03(-0.29%)
Feb 18, 2020 8.582 8.599 8.486 8.557 5,279,163 +0.00(+0.00%)
Feb 14, 2020 8.456 8.674 8.439 8.557 6,775,892 +0.04(+0.49%)
Feb 13, 2020 8.657 8.674 8.494 8.515 6,774,847 -0.26(-2.96%)
Feb 12, 2020 9.018 9.076 8.666 8.775 9,979,072 -0.42(-4.56%)
Feb 11, 2020 9.093 9.244 9.076 9.194 6,632,340 +0.13(+1.48%)
Feb 10, 2020 9.034 9.169 8.934 9.060 7,043,898 -0.01(-0.09%)
Feb 07, 2020 9.143 9.177 9.051 9.068 6,014,861 -0.16(-1.73%)
Feb 06, 2020 9.261 9.261 9.177 9.227 10,239,426 -0.01(-0.09%)
Feb 05, 2020 9.169 9.303 9.127 9.236 14,056,524 +0.13(+1.38%)
Feb 04, 2020 9.051 9.164 9.018 9.110 9,717,896 +0.16(+1.78%)
Feb 03, 2020 8.875 9.022 8.724 8.951 15,370,130 +0.08(+0.85%)
Jan 31, 2020 8.925 8.951 8.741 8.875 59,635,056 -0.20(-2.22%)
Jan 30, 2020 9.001 9.081 8.925 9.076 6,743,867 -0.02(-0.18%)
Jan 29, 2020 9.127 9.194 9.051 9.093 7,470,067 -0.03(-0.37%)
Jan 28, 2020 9.068 9.240 9.043 9.127 9,810,542 +0.10(+1.11%)
Jan 27, 2020 8.674 9.160 8.674 9.026 18,142,814 +0.23(+2.67%)
Jan 24, 2020 8.959 8.959 8.758 8.791 4,462,015 -0.20(-2.24%)
Jan 23, 2020 8.900 9.018 8.875 8.993 5,680,268 +0.00(+0.00%)
Jan 22, 2020 8.967 9.018 8.963 8.993 4,841,802 +0.03(+0.28%)
Jan 21, 2020 9.009 9.026 8.858 8.967 8,237,137 -0.17(-1.83%)
Jan 17, 2020 9.068 9.139 9.043 9.135 7,193,755 +0.07(+0.74%)
Jan 16, 2020 8.976 9.076 8.942 9.068 4,190,780 +0.13(+1.41%)
Jan 15, 2020 9.068 9.085 8.917 8.942 4,745,671 +0.04(+0.47%)
Jan 14, 2020 8.917 8.942 8.850 8.900 6,588,476 -0.06(-0.65%)
Jan 13, 2020 8.775 8.976 8.775 8.959 5,018,228 +0.20(+2.30%)
Jan 10, 2020 8.699 8.846 8.666 8.758 4,208,219 +0.04(+0.48%)
Jan 09, 2020 8.741 8.749 8.682 8.716 4,764,455 +0.03(+0.29%)
Jan 08, 2020 8.699 8.833 8.666 8.691 5,908,142 +0.03(+0.39%)
Jan 07, 2020 8.682 8.791 8.657 8.657 10,850,811 -0.08(-0.86%)
Jan 06, 2020 8.783 8.817 8.724 8.733 10,287,882 -0.06(-0.67%)
Jan 03, 2020 8.766 8.909 8.641 8.791 11,272,630 -0.12(-1.32%)
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.