Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amcor Plc
(NY:
AMCR
)
9.940
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
7.605
7.663
7.454
7.512
11,475,697
-0.23(-2.92%)
Apr 29, 2020
7.697
7.822
7.663
7.739
5,618,535
+0.18(+2.44%)
Apr 28, 2020
7.437
7.630
7.429
7.554
11,119,751
+0.28(+3.92%)
Apr 27, 2020
7.102
7.353
7.077
7.270
5,177,590
+0.22(+3.09%)
Apr 24, 2020
7.018
7.094
6.943
7.052
4,634,099
+0.18(+2.56%)
Apr 23, 2020
7.035
7.127
6.868
6.876
4,896,520
-0.13(-1.79%)
Apr 22, 2020
7.010
7.052
6.893
7.002
4,226,094
+0.08(+1.21%)
Apr 21, 2020
6.968
7.085
6.851
6.918
5,464,402
-0.32(-4.40%)
Apr 20, 2020
7.320
7.362
7.169
7.236
4,850,681
-0.12(-1.59%)
Apr 17, 2020
7.203
7.454
7.203
7.353
6,276,231
+0.27(+3.78%)
Apr 16, 2020
7.161
7.203
6.960
7.085
6,317,665
-0.16(-2.20%)
Apr 15, 2020
7.253
7.345
7.203
7.244
7,594,080
-0.33(-4.31%)
Apr 14, 2020
7.504
7.630
7.404
7.571
5,774,113
+0.12(+1.57%)
Apr 13, 2020
7.613
7.688
7.399
7.454
6,329,255
-0.22(-2.84%)
Apr 09, 2020
7.244
7.755
7.211
7.672
11,160,716
+0.54(+7.64%)
Apr 08, 2020
6.884
7.261
6.767
7.127
9,734,555
+0.32(+4.67%)
Apr 07, 2020
7.094
7.194
6.801
6.809
8,047,328
-0.08(-1.09%)
Apr 06, 2020
6.842
6.976
6.750
6.884
9,065,658
+0.32(+4.85%)
Apr 03, 2020
6.717
6.893
6.499
6.566
9,923,595
-0.28(-4.16%)
Apr 02, 2020
6.759
7.035
6.717
6.851
12,840,071
+0.27(+4.07%)
Apr 01, 2020
6.667
6.851
6.533
6.583
13,993,504
-0.22(-3.20%)
Mar 31, 2020
6.826
6.972
6.734
6.801
9,811,206
-0.13(-1.93%)
Mar 30, 2020
6.608
6.985
6.600
6.935
7,441,329
+0.40(+6.15%)
Mar 27, 2020
6.432
6.729
6.181
6.533
15,921,740
-0.28(-4.06%)
Mar 26, 2020
6.457
6.872
6.399
6.809
15,307,849
+0.35(+5.45%)
Mar 25, 2020
6.206
6.625
6.135
6.457
16,378,205
+0.16(+2.53%)
Mar 24, 2020
5.946
6.340
5.846
6.298
15,817,627
+0.75(+13.60%)
Mar 23, 2020
5.963
6.030
5.511
5.544
16,036,662
-0.57(-9.32%)
Mar 20, 2020
6.172
6.654
5.946
6.114
29,744,634
-0.11(-1.75%)
Mar 19, 2020
5.385
6.306
5.343
6.223
22,881,924
+0.87(+16.28%)
Mar 18, 2020
4.941
5.444
4.874
5.352
14,542,028
+0.13(+2.57%)
Mar 17, 2020
5.151
5.218
4.899
5.218
19,298,524
+0.23(+4.71%)
Mar 16, 2020
5.117
5.385
4.858
4.983
26,346,772
-0.73(-12.76%)
Mar 13, 2020
5.896
6.114
5.293
5.712
37,417,628
+0.10(+1.79%)
Mar 12, 2020
5.796
5.946
5.486
5.611
35,892,508
-1.08(-16.15%)
Mar 11, 2020
6.893
7.027
6.650
6.692
21,096,988
-0.82(-10.93%)
Mar 10, 2020
7.529
7.571
7.110
7.512
22,395,414
+0.08(+1.01%)
Mar 09, 2020
7.454
7.697
7.211
7.437
23,367,410
-0.37(-4.72%)
Mar 06, 2020
7.797
7.864
7.621
7.806
12,905,653
-0.06(-0.75%)
Mar 05, 2020
7.965
8.103
7.822
7.864
9,820,897
-0.32(-3.89%)
Mar 04, 2020
8.132
8.199
7.889
8.182
10,257,226
+0.15(+1.88%)
Mar 03, 2020
8.023
8.233
7.902
8.032
13,805,366
-0.07(-0.88%)
Mar 02, 2020
8.012
8.111
7.764
8.103
12,316,019
+0.39(+5.04%)
Feb 28, 2020
7.673
7.805
7.557
7.714
19,895,706
-0.12(-1.48%)
Feb 27, 2020
8.045
8.053
7.747
7.830
18,525,354
-0.25(-3.07%)
Feb 26, 2020
8.062
8.182
8.028
8.078
16,406,273
+0.07(+0.93%)
Feb 25, 2020
8.244
8.252
7.979
8.004
13,526,791
-0.22(-2.62%)
Feb 24, 2020
8.368
8.384
8.194
8.219
8,525,486
-0.26(-3.03%)
Feb 21, 2020
8.451
8.492
8.326
8.475
5,478,384
-0.02(-0.29%)
Feb 20, 2020
8.451
8.575
8.438
8.500
6,331,327
+0.07(+0.88%)
Feb 19, 2020
8.467
8.591
8.417
8.426
7,747,526
-0.02(-0.29%)
Feb 18, 2020
8.475
8.492
8.380
8.451
5,345,517
+0.00(+0.00%)
Feb 14, 2020
8.351
8.566
8.335
8.451
6,861,059
+0.04(+0.49%)
Feb 13, 2020
8.550
8.566
8.388
8.409
6,860,000
-0.26(-2.96%)
Feb 12, 2020
8.906
8.964
8.558
8.666
10,104,500
-0.41(-4.56%)
Feb 11, 2020
8.980
9.129
8.964
9.080
6,715,703
+0.13(+1.48%)
Feb 10, 2020
8.922
9.055
8.823
8.947
7,132,434
-0.01(-0.09%)
Feb 07, 2020
9.030
9.063
8.939
8.955
6,090,463
-0.16(-1.73%)
Feb 06, 2020
9.146
9.146
9.063
9.113
10,368,126
-0.01(-0.09%)
Feb 05, 2020
9.055
9.187
9.013
9.121
14,233,202
+0.12(+1.38%)
Feb 04, 2020
8.939
9.051
8.906
8.997
9,840,041
+0.16(+1.78%)
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
.