Mail

Canada Markets open in 8 hrs 30 mins

S&P/TSX
19,222.74
-35.58(-0.18%)
S&P 500
3,821.55
-78.56(-2.01%)
DOW
30,946.99
-491.27(-1.56%)
CAD/USD
0.7774
+0.0003(+0.0389%)
CRUDE OIL
111.25
-0.51(-0.46%)
BTC-CAD
26,134.68
-736.49(-2.74%)

Amcor plc (AMCR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.33

-0.04

(-0.32%)

At close: 04:00PM EDT

12.10

-0.23

(-1.86%)

After hours:

06:41PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	-	-	-	-	-	-
Jun 28, 2022	12.42	12.54	12.28	12.33	12.33	8,955,100
Jun 27, 2022	12.38	12.48	12.32	12.37	12.37	13,851,300
Jun 24, 2022	12.04	12.42	11.99	12.41	12.41	12,990,300
Jun 23, 2022	11.86	11.95	11.75	11.94	11.94	9,544,000
Jun 22, 2022	11.79	12.01	11.74	11.86	11.86	7,577,600
Jun 21, 2022	11.84	11.96	11.79	11.92	11.92	8,873,400
Jun 17, 2022	11.71	11.82	11.59	11.72	11.72	16,924,800
Jun 16, 2022	11.86	11.95	11.63	11.71	11.71	10,772,200
Jun 15, 2022	12.22	12.24	11.81	12.10	12.10	12,427,200
Jun 14, 2022	12.30	12.38	12.00	12.09	12.09	12,299,500
Jun 13, 2022	12.53	12.57	12.25	12.29	12.29	9,367,200
Jun 10, 2022	12.93	12.96	12.64	12.76	12.76	8,489,200
Jun 09, 2022	13.30	13.36	13.14	13.17	13.17	9,944,000
Jun 08, 2022	13.32	13.41	13.29	13.35	13.35	5,865,500
Jun 07, 2022	13.40	13.51	13.24	13.48	13.48	9,730,900
Jun 06, 2022	13.45	13.61	13.38	13.49	13.49	5,215,700
Jun 03, 2022	13.35	13.50	13.32	13.39	13.39	7,248,200
Jun 02, 2022	13.28	13.46	13.15	13.45	13.45	6,687,600
Jun 01, 2022	13.05	13.31	13.03	13.19	13.19	11,507,000
May 31, 2022	13.17	13.26	13.01	13.10	13.10	35,769,100
May 27, 2022	13.19	13.31	13.12	13.31	13.31	8,531,400
May 26, 2022	13.06	13.24	13.04	13.10	13.10	10,079,000
May 25, 2022	12.94	13.04	12.83	12.97	12.97	10,125,900
May 24, 2022	12.89	12.98	12.69	12.96	12.96	10,182,600
May 23, 2022	13.08	13.24	12.96	13.05	13.05	12,764,400
May 20, 2022	13.08	13.12	12.68	12.93	12.93	16,514,000
May 19, 2022	12.62	13.07	12.61	12.96	12.96	14,060,800
May 18, 2022	13.21	13.21	12.67	12.73	12.73	12,942,100
May 17, 2022	13.16	13.37	13.04	13.33	13.33	13,540,800
May 16, 2022	12.71	13.01	12.70	12.94	12.94	11,587,800
May 13, 2022	12.67	12.87	12.61	12.77	12.77	12,762,600
May 12, 2022	12.50	12.66	12.42	12.57	12.57	13,227,600
May 11, 2022	12.48	12.80	12.44	12.51	12.51	19,237,200
May 10, 2022	12.73	12.78	12.40	12.56	12.56	15,696,500
May 09, 2022	12.69	12.81	12.58	12.61	12.61	17,452,900
May 06, 2022	12.63	12.92	12.49	12.81	12.81	16,675,400
May 05, 2022	12.88	12.88	12.50	12.64	12.64	22,552,500
May 04, 2022	12.67	13.18	12.37	13.12	13.12	28,923,700
May 03, 2022	11.75	12.06	11.67	11.97	11.97	11,365,700
May 02, 2022	11.86	11.95	11.52	11.70	11.70	12,552,400
Apr 29, 2022	12.19	12.28	11.81	11.86	11.86	17,666,700
Apr 28, 2022	12.03	12.20	11.80	12.14	12.14	14,580,100
Apr 27, 2022	11.60	12.08	11.57	12.02	12.02	28,136,300
Apr 26, 2022	11.62	11.71	11.49	11.61	11.61	20,103,900
Apr 25, 2022	11.56	11.66	11.35	11.65	11.65	8,122,100
Apr 22, 2022	11.89	11.89	11.57	11.58	11.58	4,744,100
Apr 21, 2022	12.08	12.12	11.90	11.93	11.93	5,609,800
Apr 20, 2022	11.84	12.06	11.80	12.01	12.01	6,940,900
Apr 19, 2022	11.49	11.80	11.49	11.76	11.76	4,107,400
Apr 18, 2022	11.62	11.72	11.51	11.53	11.53	3,211,300
Apr 14, 2022	11.73	11.80	11.67	11.67	11.67	3,345,200
Apr 13, 2022	11.69	11.74	11.60	11.70	11.70	4,212,000
Apr 12, 2022	11.75	11.83	11.59	11.66	11.66	3,042,300
Apr 11, 2022	11.76	11.87	11.71	11.73	11.73	4,770,100
Apr 08, 2022	11.59	11.79	11.51	11.72	11.72	5,900,800
Apr 07, 2022	11.48	11.59	11.36	11.53	11.53	6,043,500
Apr 06, 2022	11.39	11.54	11.35	11.50	11.50	6,261,300
Apr 05, 2022	11.49	11.62	11.43	11.48	11.48	4,940,800
Apr 04, 2022	11.46	11.52	11.33	11.48	11.48	5,653,000
Apr 01, 2022	11.45	11.54	11.34	11.54	11.54	7,980,900
Mar 31, 2022	11.54	11.59	11.32	11.33	11.33	7,659,100
Mar 30, 2022	11.57	11.58	11.46	11.53	11.53	4,792,600
Mar 29, 2022	11.48	11.61	11.39	11.57	11.57	7,160,300
Mar 28, 2022	11.34	11.37	11.18	11.35	11.35	8,092,900
Mar 25, 2022	11.24	11.44	11.24	11.34	11.34	7,171,700
Mar 24, 2022	11.22	11.30	11.15	11.28	11.28	4,076,100
Mar 23, 2022	11.37	11.41	11.21	11.22	11.22	5,450,000
Mar 22, 2022	11.53	11.62	11.41	11.45	11.45	7,917,100
Mar 21, 2022	11.70	11.74	11.39	11.46	11.46	6,674,300
Mar 18, 2022	11.64	11.69	11.43	11.67	11.67	15,477,600
Mar 17, 2022	11.42	11.67	11.38	11.61	11.61	6,971,800
Mar 16, 2022	11.29	11.51	11.21	11.46	11.46	7,814,900
Mar 15, 2022	11.28	11.32	11.13	11.24	11.24	7,059,700
Mar 14, 2022	11.05	11.54	11.02	11.29	11.29	11,006,700
Mar 11, 2022	10.97	11.04	10.88	10.90	10.90	8,134,700
Mar 10, 2022	10.92	11.04	10.74	10.90	10.90	8,637,200
Mar 09, 2022	11.16	11.20	11.02	11.09	11.09	6,575,800
Mar 08, 2022	10.83	11.24	10.66	10.94	10.94	14,021,000
Mar 07, 2022	11.17	11.20	10.79	10.79	10.79	11,140,100
Mar 04, 2022	11.20	11.31	11.10	11.29	11.29	5,951,200
Mar 03, 2022	11.46	11.53	11.30	11.35	11.35	11,065,000
Mar 02, 2022	11.26	11.48	11.24	11.42	11.42	6,906,800
Mar 01, 2022	11.57	11.67	11.20	11.26	11.26	9,725,100
Feb 28, 2022	11.54	11.70	11.47	11.63	11.63	10,479,100
Feb 25, 2022	11.49	11.84	11.45	11.80	11.80	9,811,700
Feb 24, 2022	11.41	11.54	11.20	11.48	11.48	12,309,300
Feb 23, 2022	11.77	11.78	11.61	11.63	11.63	10,136,800
Feb 22, 2022	11.82	11.84	11.59	11.70	11.70	10,171,300
Feb 22, 2022	0.12 Dividend
Feb 18, 2022	11.83	12.03	11.80	11.88	11.76	27,757,800
Feb 17, 2022	11.75	11.89	11.75	11.79	11.67	9,923,900
Feb 16, 2022	11.80	11.92	11.70	11.77	11.65	6,734,200
Feb 15, 2022	11.72	11.89	11.72	11.81	11.69	7,336,600
Feb 14, 2022	11.62	11.65	11.45	11.57	11.45	7,220,700
Feb 11, 2022	11.63	11.75	11.53	11.59	11.47	8,685,200
Feb 10, 2022	11.67	11.84	11.53	11.62	11.50	5,797,900
Feb 09, 2022	11.72	11.81	11.70	11.78	11.66	6,808,200
Feb 08, 2022	11.49	11.70	11.47	11.62	11.50	7,373,100
Feb 07, 2022	11.62	11.64	11.47	11.49	11.37	8,625,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...