Canada Markets open in 8 hrs 30 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 202212.4212.5412.2812.3312.338,955,100
Jun 27, 202212.3812.4812.3212.3712.3713,851,300
Jun 24, 202212.0412.4211.9912.4112.4112,990,300
Jun 23, 202211.8611.9511.7511.9411.949,544,000
Jun 22, 202211.7912.0111.7411.8611.867,577,600
Jun 21, 202211.8411.9611.7911.9211.928,873,400
Jun 17, 202211.7111.8211.5911.7211.7216,924,800
Jun 16, 202211.8611.9511.6311.7111.7110,772,200
Jun 15, 202212.2212.2411.8112.1012.1012,427,200
Jun 14, 202212.3012.3812.0012.0912.0912,299,500
Jun 13, 202212.5312.5712.2512.2912.299,367,200
Jun 10, 202212.9312.9612.6412.7612.768,489,200
Jun 09, 202213.3013.3613.1413.1713.179,944,000
Jun 08, 202213.3213.4113.2913.3513.355,865,500
Jun 07, 202213.4013.5113.2413.4813.489,730,900
Jun 06, 202213.4513.6113.3813.4913.495,215,700
Jun 03, 202213.3513.5013.3213.3913.397,248,200
Jun 02, 202213.2813.4613.1513.4513.456,687,600
Jun 01, 202213.0513.3113.0313.1913.1911,507,000
May 31, 202213.1713.2613.0113.1013.1035,769,100
May 27, 202213.1913.3113.1213.3113.318,531,400
May 26, 202213.0613.2413.0413.1013.1010,079,000
May 25, 202212.9413.0412.8312.9712.9710,125,900
May 24, 202212.8912.9812.6912.9612.9610,182,600
May 23, 202213.0813.2412.9613.0513.0512,764,400
May 20, 202213.0813.1212.6812.9312.9316,514,000
May 19, 202212.6213.0712.6112.9612.9614,060,800
May 18, 202213.2113.2112.6712.7312.7312,942,100
May 17, 202213.1613.3713.0413.3313.3313,540,800
May 16, 202212.7113.0112.7012.9412.9411,587,800
May 13, 202212.6712.8712.6112.7712.7712,762,600
May 12, 202212.5012.6612.4212.5712.5713,227,600
May 11, 202212.4812.8012.4412.5112.5119,237,200
May 10, 202212.7312.7812.4012.5612.5615,696,500
May 09, 202212.6912.8112.5812.6112.6117,452,900
May 06, 202212.6312.9212.4912.8112.8116,675,400
May 05, 202212.8812.8812.5012.6412.6422,552,500
May 04, 202212.6713.1812.3713.1213.1228,923,700
May 03, 202211.7512.0611.6711.9711.9711,365,700
May 02, 202211.8611.9511.5211.7011.7012,552,400
Apr 29, 202212.1912.2811.8111.8611.8617,666,700
Apr 28, 202212.0312.2011.8012.1412.1414,580,100
Apr 27, 202211.6012.0811.5712.0212.0228,136,300
Apr 26, 202211.6211.7111.4911.6111.6120,103,900
Apr 25, 202211.5611.6611.3511.6511.658,122,100
Apr 22, 202211.8911.8911.5711.5811.584,744,100
Apr 21, 202212.0812.1211.9011.9311.935,609,800
Apr 20, 202211.8412.0611.8012.0112.016,940,900
Apr 19, 202211.4911.8011.4911.7611.764,107,400
Apr 18, 202211.6211.7211.5111.5311.533,211,300
Apr 14, 202211.7311.8011.6711.6711.673,345,200
Apr 13, 202211.6911.7411.6011.7011.704,212,000
Apr 12, 202211.7511.8311.5911.6611.663,042,300
Apr 11, 202211.7611.8711.7111.7311.734,770,100
Apr 08, 202211.5911.7911.5111.7211.725,900,800
Apr 07, 202211.4811.5911.3611.5311.536,043,500
Apr 06, 202211.3911.5411.3511.5011.506,261,300
Apr 05, 202211.4911.6211.4311.4811.484,940,800
Apr 04, 202211.4611.5211.3311.4811.485,653,000
Apr 01, 202211.4511.5411.3411.5411.547,980,900
Mar 31, 202211.5411.5911.3211.3311.337,659,100
Mar 30, 202211.5711.5811.4611.5311.534,792,600
Mar 29, 202211.4811.6111.3911.5711.577,160,300
Mar 28, 202211.3411.3711.1811.3511.358,092,900
Mar 25, 202211.2411.4411.2411.3411.347,171,700
Mar 24, 202211.2211.3011.1511.2811.284,076,100
Mar 23, 202211.3711.4111.2111.2211.225,450,000
Mar 22, 202211.5311.6211.4111.4511.457,917,100
Mar 21, 202211.7011.7411.3911.4611.466,674,300
Mar 18, 202211.6411.6911.4311.6711.6715,477,600
Mar 17, 202211.4211.6711.3811.6111.616,971,800
Mar 16, 202211.2911.5111.2111.4611.467,814,900
Mar 15, 202211.2811.3211.1311.2411.247,059,700
Mar 14, 202211.0511.5411.0211.2911.2911,006,700
Mar 11, 202210.9711.0410.8810.9010.908,134,700
Mar 10, 202210.9211.0410.7410.9010.908,637,200
Mar 09, 202211.1611.2011.0211.0911.096,575,800
Mar 08, 202210.8311.2410.6610.9410.9414,021,000
Mar 07, 202211.1711.2010.7910.7910.7911,140,100
Mar 04, 202211.2011.3111.1011.2911.295,951,200
Mar 03, 202211.4611.5311.3011.3511.3511,065,000
Mar 02, 202211.2611.4811.2411.4211.426,906,800
Mar 01, 202211.5711.6711.2011.2611.269,725,100
Feb 28, 202211.5411.7011.4711.6311.6310,479,100
Feb 25, 202211.4911.8411.4511.8011.809,811,700
Feb 24, 202211.4111.5411.2011.4811.4812,309,300
Feb 23, 202211.7711.7811.6111.6311.6310,136,800
Feb 22, 202211.8211.8411.5911.7011.7010,171,300
Feb 22, 20220.12 Dividend
Feb 18, 202211.8312.0311.8011.8811.7627,757,800
Feb 17, 202211.7511.8911.7511.7911.679,923,900
Feb 16, 202211.8011.9211.7011.7711.656,734,200
Feb 15, 202211.7211.8911.7211.8111.697,336,600
Feb 14, 202211.6211.6511.4511.5711.457,220,700
Feb 11, 202211.6311.7511.5311.5911.478,685,200
Feb 10, 202211.6711.8411.5311.6211.505,797,900
Feb 09, 202211.7211.8111.7011.7811.666,808,200
Feb 08, 202211.4911.7011.4711.6211.507,373,100
Feb 07, 202211.6211.6411.4711.4911.378,625,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...