Canada markets closed

Amcor plc (AMCR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.99+0.11 (+1.01%)
At close: 04:00PM EDT
10.95 -0.04 (-0.36%)
After hours: 07:42PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 16, 202410.3410.3910.2810.3610.127,118,800
May 15, 202410.4910.4910.2710.3410.108,718,000
May 14, 202410.4410.4610.3610.4310.195,657,800
May 13, 202410.4010.5110.3510.3710.136,949,800
May 10, 202410.3510.4110.3310.3610.125,722,900
May 09, 202410.1910.3210.1510.3210.086,239,400
May 08, 202410.0810.2410.0610.229.988,175,100
May 07, 202410.1310.1810.0810.129.887,155,600
May 06, 202410.0610.119.9710.099.856,321,300
May 03, 20249.9910.029.8710.019.786,768,900
May 02, 20249.9710.029.789.879.6411,725,100
May 01, 20249.569.969.309.809.5725,822,900
Apr 30, 20248.969.068.908.948.7315,707,400
Apr 29, 20249.029.178.999.058.848,466,200
Apr 26, 20248.999.088.968.978.765,733,000
Apr 25, 20249.029.108.938.958.745,408,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...