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

Amcor Plc (NY: AMCR )

10.04 +0.10 (+0.96%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 21, 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 9.481 9.489 9.345 9.371 8,962,399 -0.16(-1.69%)
Aug 28, 2020 9.388 9.540 9.345 9.532 4,357,143 +0.15(+1.63%)
Aug 27, 2020 9.371 9.426 9.337 9.379 5,849,705 +0.10(+1.10%)
Aug 26, 2020 9.193 9.294 9.142 9.277 6,524,067 +0.07(+0.74%)
Aug 25, 2020 9.235 9.239 9.049 9.210 6,782,179 +0.00(+0.00%)
Aug 24, 2020 9.464 9.472 9.201 9.210 8,782,000 -0.20(-2.16%)
Aug 21, 2020 9.515 9.540 9.392 9.413 6,439,285 -0.14(-1.51%)
Aug 20, 2020 9.464 9.574 9.447 9.557 6,712,960 -0.01(-0.09%)
Aug 19, 2020 9.616 9.820 9.506 9.565 12,852,285 +0.18(+1.90%)
Aug 18, 2020 9.659 9.743 9.303 9.388 8,947,312 -0.19(-2.03%)
Aug 17, 2020 9.557 9.642 9.523 9.582 4,431,587 +0.09(+0.98%)
Aug 14, 2020 9.472 9.565 9.417 9.489 3,658,177 +0.00(+0.00%)
Aug 13, 2020 9.396 9.540 9.379 9.489 8,614,385 +0.01(+0.09%)
Aug 12, 2020 9.481 9.515 9.413 9.481 3,856,949 +0.09(+0.99%)
Aug 11, 2020 9.489 9.565 9.345 9.388 7,500,540 -0.02(-0.18%)
Aug 10, 2020 9.244 9.438 9.176 9.405 6,513,761 +0.25(+2.68%)
Aug 07, 2020 9.074 9.193 9.053 9.159 5,928,457 +0.01(+0.09%)
Aug 06, 2020 9.091 9.184 9.023 9.150 8,114,609 +0.09(+1.03%)
Aug 05, 2020 9.150 9.210 9.040 9.057 8,664,460 -0.01(-0.09%)
Aug 04, 2020 8.854 9.108 8.854 9.066 8,104,468 +0.22(+2.49%)
Aug 03, 2020 8.811 8.964 8.744 8.845 10,618,261 +0.12(+1.36%)
Jul 31, 2020 8.744 8.761 8.515 8.727 27,143,976 -0.05(-0.58%)
Jul 30, 2020 8.879 8.913 8.667 8.778 8,751,826 -0.22(-2.45%)
Jul 29, 2020 9.066 9.108 8.926 8.998 6,213,859 -0.08(-0.84%)
Jul 28, 2020 9.125 9.244 9.049 9.074 8,607,290 -0.09(-1.02%)
Jul 27, 2020 9.133 9.172 9.006 9.167 10,130,520 +0.13(+1.41%)
Jul 24, 2020 9.125 9.133 8.981 9.040 6,621,521 -0.06(-0.65%)
Jul 23, 2020 9.218 9.260 9.011 9.099 6,754,592 -0.14(-1.47%)
Jul 22, 2020 9.193 9.273 9.155 9.235 8,709,637 +0.04(+0.46%)
Jul 21, 2020 9.159 9.244 9.142 9.193 5,760,497 +0.10(+1.12%)
Jul 20, 2020 9.116 9.167 9.066 9.091 5,655,916 -0.03(-0.37%)
Jul 17, 2020 9.184 9.184 9.049 9.125 5,743,743 +0.02(+0.19%)
Jul 16, 2020 9.057 9.210 9.041 9.108 5,455,436 +0.04(+0.47%)
Jul 15, 2020 9.116 9.155 9.007 9.066 6,034,350 +0.08(+0.85%)
Jul 14, 2020 8.811 9.015 8.803 8.989 6,689,971 +0.17(+1.92%)
Jul 13, 2020 8.964 9.006 8.794 8.820 9,893,048 -0.08(-0.95%)
Jul 10, 2020 8.837 8.939 8.803 8.905 9,001,804 +0.12(+1.35%)
Jul 09, 2020 8.862 8.871 8.667 8.786 10,801,368 -0.07(-0.77%)
Jul 08, 2020 8.930 8.955 8.735 8.854 10,510,491 -0.14(-1.60%)
Jul 07, 2020 8.998 9.083 8.930 8.998 11,983,476 -0.11(-1.21%)
Jul 06, 2020 9.091 9.133 8.913 9.108 12,786,928 +0.13(+1.42%)
Jul 02, 2020 8.862 8.998 8.803 8.981 16,822,614 +0.23(+2.61%)
Jul 01, 2020 8.633 8.803 8.532 8.752 9,770,920 +0.10(+1.18%)
Jun 30, 2020 8.405 8.659 8.371 8.650 10,672,922 +0.22(+2.61%)
Jun 29, 2020 8.286 8.464 8.201 8.430 12,620,487 +0.24(+2.90%)
Jun 26, 2020 8.481 8.498 8.146 8.193 101,933,136 -0.29(-3.40%)
Jun 25, 2020 8.506 8.591 8.405 8.481 13,736,906 +0.04(+0.50%)
Jun 24, 2020 8.574 8.617 8.405 8.439 13,219,236 -0.24(-2.73%)
Jun 23, 2020 8.752 8.845 8.659 8.676 11,683,282 -0.03(-0.29%)
Jun 22, 2020 8.701 8.845 8.591 8.701 11,795,398 -0.03(-0.39%)
Jun 19, 2020 8.710 8.761 8.498 8.735 50,884,008 +0.03(+0.29%)
Jun 18, 2020 8.650 8.841 8.650 8.710 8,990,986 +0.01(+0.10%)
Jun 17, 2020 8.752 8.828 8.659 8.701 9,599,631 +0.01(+0.10%)
Jun 16, 2020 8.811 8.939 8.566 8.693 12,809,584 +0.05(+0.59%)
Jun 15, 2020 8.108 8.767 8.083 8.642 20,423,714 +0.33(+3.98%)
Jun 12, 2020 8.473 8.650 8.117 8.312 20,469,578 +0.53(+6.75%)
Jun 11, 2020 8.108 8.184 7.744 7.786 15,631,495 -0.53(-6.42%)
Jun 10, 2020 8.456 8.489 8.235 8.320 9,297,723 -0.32(-3.73%)
Jun 09, 2020 8.769 8.811 8.591 8.642 10,523,845 -0.25(-2.86%)
Jun 08, 2020 9.201 9.227 8.718 8.896 13,434,270 -0.32(-3.49%)
Jun 05, 2020 9.125 9.332 9.074 9.218 9,057,513 +0.30(+3.32%)
Jun 04, 2020 8.854 9.006 8.811 8.922 5,954,373 +0.03(+0.29%)
Jun 03, 2020 8.845 9.129 8.811 8.896 8,905,707 +0.14(+1.65%)
Jun 02, 2020 8.718 8.854 8.697 8.752 10,360,020 +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.