Canada markets closed

Amcor plc (AMCR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.01+0.14 (+1.42%)
At close: 04:00PM EDT
9.93 -0.08 (-0.80%)
After hours: 07:56PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.9910.029.8710.0110.016,768,920
May 02, 20249.9710.029.789.879.8711,725,100
May 01, 20249.569.969.309.809.8025,822,900
Apr 30, 20248.969.068.908.948.9415,707,400
Apr 29, 20249.029.178.999.059.058,466,200
Apr 26, 20248.999.088.968.978.975,733,000
Apr 25, 20249.029.108.938.958.955,408,600
Apr 24, 20248.969.068.929.069.065,802,300
Apr 23, 20249.019.068.938.988.985,615,900
Apr 22, 20248.999.088.929.039.035,365,100
Apr 19, 20248.899.038.898.978.976,437,400
Apr 18, 20248.868.918.828.908.905,832,100
Apr 17, 20248.908.938.828.838.834,731,500
Apr 16, 20248.918.948.808.838.836,824,400
Apr 15, 20249.029.088.918.948.947,749,000
Apr 12, 20249.019.078.908.918.916,051,700
Apr 11, 20249.139.189.069.079.075,084,700
Apr 10, 20249.219.279.069.119.117,604,100
Apr 09, 20249.229.389.169.389.386,915,300
Apr 08, 20249.259.269.139.159.156,572,100
Apr 05, 20249.149.229.099.219.214,010,300
Apr 04, 20249.259.399.149.179.179,661,400
Apr 03, 20249.279.309.169.189.188,951,400
Apr 02, 20249.389.409.239.319.317,069,800
Apr 01, 20249.559.569.409.459.455,219,800
Mar 28, 20249.499.569.489.519.516,440,900
Mar 27, 20249.229.489.219.489.488,292,000
Mar 26, 20249.309.329.199.199.196,211,300
Mar 25, 20249.149.339.149.299.295,675,000
Mar 22, 20249.299.349.229.239.235,787,700
Mar 21, 20249.229.309.179.289.284,727,600
Mar 20, 20249.139.379.039.159.1510,119,400
Mar 19, 20249.429.519.379.389.387,060,800
Mar 18, 20249.469.559.429.429.427,358,800
Mar 15, 20249.369.519.369.489.4828,516,200
Mar 14, 20249.479.559.329.439.4311,237,200
Mar 13, 20249.539.559.469.529.525,431,200
Mar 12, 20249.509.549.399.499.496,307,500
Mar 11, 20249.369.539.369.479.476,282,000
Mar 08, 20249.429.479.349.369.368,001,900
Mar 07, 20249.309.439.269.429.429,674,900
Mar 06, 20249.229.249.099.209.206,619,900
Mar 05, 20249.169.279.149.179.177,177,800
Mar 04, 20249.199.349.169.179.1712,554,100
Mar 01, 20249.059.118.989.099.097,010,800
Feb 29, 20248.979.168.979.069.0616,220,300
Feb 28, 20248.898.988.858.878.878,035,500
Feb 27, 20249.079.138.928.958.9510,091,700
Feb 27, 20240.125 Dividend
Feb 26, 20249.259.269.129.149.028,232,600
Feb 23, 20249.289.319.229.279.146,654,600
Feb 22, 20249.189.289.109.269.138,151,100
Feb 21, 20249.189.229.109.219.088,398,000
Feb 20, 20248.999.198.989.129.0011,052,300
Feb 16, 20248.959.088.939.048.929,686,200
Feb 15, 20248.989.028.938.998.877,986,300
Feb 14, 20248.908.978.868.958.838,161,200
Feb 13, 20249.069.078.788.888.7612,786,000
Feb 12, 20249.129.239.099.189.058,115,600
Feb 09, 20249.119.148.999.108.988,056,900
Feb 08, 20249.379.388.879.169.0312,951,000
Feb 07, 20249.359.569.289.389.2515,252,700
Feb 06, 20249.229.319.159.189.0515,946,000
Feb 05, 20249.329.369.189.229.0921,050,900
Feb 02, 20249.399.419.289.399.2610,664,900
Feb 01, 20249.479.499.289.469.339,631,800
Jan 31, 20249.599.649.399.439.3015,845,700
Jan 30, 20249.539.649.499.569.437,510,000
Jan 29, 20249.539.609.489.589.456,696,000
Jan 26, 20249.529.589.489.549.416,430,700
Jan 25, 20249.449.509.409.479.346,528,500
Jan 24, 20249.459.489.309.319.189,009,100
Jan 23, 20249.529.569.449.479.346,110,800
Jan 22, 20249.479.509.409.469.336,883,800
Jan 19, 20249.459.509.369.479.346,896,200
Jan 18, 20249.469.489.389.459.324,523,700
Jan 17, 20249.509.579.449.469.335,516,100
Jan 16, 20249.659.659.499.589.457,858,400
Jan 12, 20249.919.929.739.759.627,266,000
Jan 11, 20249.769.899.669.849.7112,217,300
Jan 10, 20249.719.789.699.769.636,145,400
Jan 09, 20249.749.789.709.779.646,565,000
Jan 08, 20249.679.829.669.819.688,529,300
Jan 05, 20249.589.749.549.749.6113,936,300
Jan 04, 20249.569.679.519.649.518,856,000
Jan 03, 20249.659.689.549.609.477,015,100
Jan 02, 20249.649.939.619.759.6210,438,900
Dec 29, 20239.689.739.619.649.515,774,600
Dec 28, 20239.729.759.669.719.584,702,100
Dec 27, 20239.809.809.679.729.597,482,400
Dec 26, 20239.669.729.619.689.554,547,500
Dec 22, 20239.719.789.669.689.555,846,200
Dec 21, 20239.689.729.589.719.585,274,200
Dec 20, 20239.759.799.619.629.497,454,700
Dec 19, 20239.749.819.719.749.615,661,400
Dec 18, 20239.679.749.639.689.556,487,900
Dec 15, 20239.689.749.539.609.4722,032,200
Dec 14, 20239.819.989.699.719.5818,678,900
Dec 13, 20239.429.749.409.749.617,820,800
Dec 12, 20239.539.559.369.449.316,699,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...