Canada markets close in 2 hours 27 minutes

Amcor plc (AMCR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.14-0.06 (-0.54%)
As of 01:33PM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202411.1311.1911.1111.1411.142,037,049
Oct 04, 202411.1311.2011.0711.2011.206,625,900
Oct 03, 202411.1411.2711.0811.1511.155,229,700
Oct 02, 202411.2811.3411.2011.2311.2310,229,400
Oct 01, 202411.3811.4411.2911.3211.326,901,900
Sept 30, 202411.3611.3711.2511.3311.337,967,800
Sept 27, 202411.3811.4811.3111.3511.357,168,000
Sept 26, 202411.1611.3811.1611.3511.358,436,600
Sept 25, 202411.2011.2111.0811.0811.086,331,800
Sept 24, 202411.1011.2311.0811.1911.196,693,100
Sept 23, 202410.9411.1010.8411.0811.089,714,300
Sept 20, 202411.0411.0810.8710.9010.9016,370,400
Sept 19, 202411.1211.1411.0011.1111.116,295,800
Sept 18, 202411.0011.1510.8911.0111.016,512,300
Sept 17, 202411.1111.1710.9510.9910.998,131,600
Sept 16, 202411.0511.1811.0411.1211.125,944,200
Sept 13, 202410.9011.0310.9010.9910.996,603,900
Sept 12, 202410.9010.9810.8110.8810.8814,065,000
Sept 11, 202411.0111.0310.8110.9010.9013,224,500
Sept 10, 202411.1111.1611.0111.0311.037,068,500
Sept 09, 202411.1211.1811.0611.1011.109,157,600
Sept 06, 202411.0611.1611.0411.0811.087,703,300
Sept 06, 20240.125 Dividend
Sept 05, 202411.3811.4111.1911.2211.106,991,300
Sept 04, 202411.2911.3911.2811.3311.205,472,000
Sept 03, 202411.3811.4311.2811.3111.188,097,400
Aug 30, 202411.3011.4511.2911.4411.319,419,800
Aug 29, 202411.2811.3311.1811.3111.184,573,400
Aug 28, 202411.2211.3011.1911.2411.114,691,000
Aug 27, 202411.1611.2111.1011.1611.044,437,400
Aug 26, 202411.1311.2311.1211.1711.054,519,700
Aug 23, 202410.9111.1110.9111.1010.986,317,800
Aug 22, 202410.9510.9810.8810.9310.816,796,800
Aug 21, 202410.7910.9610.7810.9310.816,252,800
Aug 20, 202410.6410.8010.6210.7910.678,632,400
Aug 19, 202410.4710.6310.4710.6210.5010,125,900
Aug 16, 202410.3210.4810.0910.4510.3325,044,000
Aug 15, 202410.6910.9110.6810.8510.7317,448,400
Aug 14, 202410.7210.7510.6410.6610.548,124,700
Aug 13, 202410.6310.7410.5610.7010.5810,070,200
Aug 12, 202410.5710.6210.4910.5010.387,244,200
Aug 09, 202410.6110.6510.5010.5610.448,520,800
Aug 08, 202410.4510.6110.4510.6110.4912,827,100
Aug 07, 202410.5210.6410.3910.3910.278,939,700
Aug 06, 202410.2810.5910.2810.4910.3711,369,100
Aug 05, 202410.3910.4710.1410.2910.1818,897,200
Aug 02, 202410.4810.5510.3010.5210.4013,275,600
Aug 01, 202410.5310.6010.4510.5010.3817,968,300
Jul 31, 202410.4810.6210.4210.5310.4123,535,100
Jul 30, 202410.4110.5310.3710.4810.3616,038,500
Jul 29, 202410.3810.4610.2810.4210.3016,089,900
Jul 26, 202410.2510.4010.2010.3810.2612,411,800
Jul 25, 202410.0210.209.9810.1510.0410,918,900
Jul 24, 202410.1210.1910.0510.089.978,988,800
Jul 23, 202410.1910.2010.0510.079.9610,195,200
Jul 22, 202410.0810.1710.0210.1510.0412,642,600
Jul 19, 202410.3010.3310.0610.1110.0030,032,900
Jul 18, 202410.3010.4910.2410.3210.219,499,200
Jul 17, 202410.1410.3810.1310.3310.219,725,500
Jul 16, 20249.8510.109.8210.079.967,783,000
Jul 15, 20249.939.939.839.849.737,194,600
Jul 12, 20249.889.949.809.919.809,345,300
Jul 11, 20249.869.939.789.819.708,692,300
Jul 10, 20249.659.769.619.759.6410,614,000
Jul 09, 20249.589.669.519.569.457,016,700
Jul 08, 20249.589.669.539.639.529,190,500
Jul 05, 20249.599.639.449.509.3916,971,000
Jul 03, 20249.629.729.599.629.514,643,600
Jul 02, 20249.579.639.469.589.477,634,700
Jul 01, 20249.799.849.589.609.497,052,200
Jun 28, 20249.829.909.719.789.6713,607,500
Jun 27, 20249.849.899.759.819.706,038,900
Jun 26, 20249.829.909.829.849.735,275,200
Jun 25, 20249.9910.029.879.889.774,948,500
Jun 24, 20249.9110.039.8610.019.907,951,600
Jun 21, 20249.899.979.879.959.8413,631,500
Jun 20, 20249.969.979.859.889.777,116,500
Jun 18, 20249.9810.069.969.979.864,447,000
Jun 17, 20249.949.979.849.969.855,198,100
Jun 14, 20249.9710.079.949.969.855,366,300
Jun 13, 202410.0110.059.9010.049.934,733,800
Jun 12, 202410.0910.149.9810.059.945,662,700
Jun 11, 20249.919.999.849.989.876,148,800
Jun 10, 20249.9810.019.889.919.805,805,700
Jun 07, 202410.1010.1410.0010.019.905,692,200
Jun 06, 202410.2010.2210.1410.1610.055,524,200
Jun 05, 202410.1710.2410.1110.2110.108,436,400
Jun 04, 202410.1510.2610.1310.1810.078,555,000
Jun 03, 202410.1410.3510.1010.2110.1017,754,700
May 31, 20249.8810.179.8810.1710.0639,224,900
May 30, 20249.769.919.749.889.778,989,000
May 29, 20249.789.789.659.739.626,653,500
May 28, 20249.909.949.829.839.726,762,200
May 24, 20249.949.979.849.949.835,943,600
May 23, 202410.0110.099.879.889.777,124,000
May 22, 202410.0110.119.9910.079.965,967,100
May 21, 20249.9610.099.9210.079.966,638,400
May 21, 20240.125 Dividend
May 20, 202410.2210.2610.0510.079.837,293,200
May 17, 202410.4010.4010.2210.2710.0310,402,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...