Canada markets close in 2 hours 42 minutes

Amcor plc (AMCR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.73-0.25 (-2.28%)
As of 01:18PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202210.9811.0310.7310.7310.732,308,325
Sept 23, 202211.0611.0610.8410.9810.987,568,400
Sept 22, 202211.1911.2411.0811.1511.155,584,400
Sept 21, 202211.5311.5611.2211.2211.226,664,100
Sept 20, 202211.5911.6311.3211.4411.445,382,100
Sept 19, 202211.6011.7711.5511.7611.766,490,900
Sept 16, 202211.6811.6911.5111.6611.6611,977,000
Sept 15, 202211.7711.9311.7311.7911.796,412,200
Sept 14, 202211.9411.9611.6711.7411.744,960,100
Sept 13, 202212.1612.1811.9011.9411.945,242,800
Sept 12, 202212.3512.4712.3312.3712.378,663,600
Sept 09, 202212.2512.3112.1012.2912.298,796,400
Sept 08, 202211.9612.1911.9212.1812.186,813,000
Sept 07, 202211.7812.1011.7712.1012.108,538,500
Sept 07, 20220.12 Dividend
Sept 06, 202212.0212.0311.7611.8511.739,673,400
Sept 02, 202212.1712.2811.9912.0211.908,082,300
Sept 01, 202211.9612.0411.8512.0011.886,935,200
Aug 31, 202212.2512.2511.9612.0111.8910,545,700
Aug 30, 202212.2912.3412.1312.1812.065,937,400
Aug 29, 202212.3712.3712.2212.2612.148,692,000
Aug 26, 202212.9212.9612.4112.4212.2914,397,700
Aug 25, 202212.7512.9812.6812.9212.7912,687,500
Aug 24, 202212.6312.7112.5012.6712.549,409,500
Aug 23, 202212.5812.7212.4912.5812.457,704,700
Aug 22, 202212.3512.6112.2712.4812.3511,169,300
Aug 19, 202212.6812.6812.4112.4812.359,180,700
Aug 18, 202212.7212.8712.3612.7212.5911,042,800
Aug 17, 202213.1913.1912.9513.0112.888,882,400
Aug 16, 202212.9813.3712.9613.2913.1612,308,700
Aug 15, 202212.7113.0712.7013.0312.9012,175,800
Aug 12, 202212.6912.8312.6812.8112.685,061,500
Aug 11, 202212.7812.8112.6112.6312.506,467,300
Aug 10, 202212.5912.8012.5712.7112.586,376,800
Aug 09, 202212.4112.4812.3212.4012.278,081,600
Aug 08, 202212.3912.4312.3012.3912.265,410,700
Aug 05, 202212.4512.4812.1612.2712.156,968,900
Aug 04, 202212.7012.8112.5812.5912.467,925,700
Aug 03, 202212.8212.8212.5912.7212.596,620,600
Aug 02, 202212.9913.1012.7012.7512.627,324,000
Aug 01, 202212.9313.2212.9013.0412.917,973,100
Jul 29, 202213.0613.0612.8812.9512.8233,154,900
Jul 28, 202212.9613.0512.7013.0412.9110,172,100
Jul 27, 202212.8912.9612.6012.8812.759,530,400
Jul 26, 202212.7312.9112.6412.9012.778,552,200
Jul 25, 202212.6012.7512.5612.7412.615,566,800
Jul 22, 202212.6812.7512.5712.6012.477,127,500
Jul 21, 202212.3812.6512.3812.6412.518,754,000
Jul 20, 202212.5812.5912.3212.4812.3512,355,600
Jul 19, 202212.5412.6912.5312.6312.506,268,400
Jul 18, 202212.5512.5612.2612.3312.215,659,600
Jul 15, 202212.5812.5912.3712.4812.356,667,200
Jul 14, 202212.1512.4012.1212.3912.268,997,900
Jul 13, 202212.2412.4312.2312.3812.256,523,700
Jul 12, 202212.5412.6212.4212.4612.339,441,000
Jul 11, 202212.2512.7412.2212.6012.479,814,500
Jul 08, 202212.6812.7012.4012.4412.316,676,400
Jul 07, 202212.7012.7812.5812.6612.537,995,600
Jul 06, 202212.4712.6612.3212.6512.5211,505,700
Jul 05, 202212.3512.4412.1112.4412.317,284,300
Jul 01, 202212.3612.5512.1712.5312.409,955,600
Jun 30, 202212.4012.5512.3212.4312.308,977,600
Jun 29, 202212.4712.6312.3412.5512.4210,591,500
Jun 28, 202212.4212.5412.2812.3312.218,955,100
Jun 27, 202212.3812.4812.3212.3712.2413,851,300
Jun 24, 202212.0412.4211.9912.4112.2812,990,300
Jun 23, 202211.8611.9511.7511.9411.829,544,000
Jun 22, 202211.7912.0111.7411.8611.747,577,600
Jun 21, 202211.8411.9611.7911.9211.808,873,400
Jun 17, 202211.7111.8211.5911.7211.6016,924,800
Jun 16, 202211.8611.9511.6311.7111.5910,772,200
Jun 15, 202212.2212.2411.8112.1011.9812,427,200
Jun 14, 202212.3012.3812.0012.0911.9712,299,500
Jun 13, 202212.5312.5712.2512.2912.179,367,200
Jun 10, 202212.9312.9612.6412.7612.638,489,200
Jun 09, 202213.3013.3613.1413.1713.049,944,000
Jun 08, 202213.3213.4113.2913.3513.215,865,500
Jun 07, 202213.4013.5113.2413.4813.349,730,900
Jun 06, 202213.4513.6113.3813.4913.355,215,700
Jun 03, 202213.3513.5013.3213.3913.257,248,200
Jun 02, 202213.2813.4613.1513.4513.316,687,600
Jun 01, 202213.0513.3113.0313.1913.0611,507,000
May 31, 202213.1713.2613.0113.1012.9735,769,100
May 27, 202213.1913.3113.1213.3113.188,531,400
May 26, 202213.0613.2413.0413.1012.9710,079,000
May 25, 202212.9413.0412.8312.9712.8410,125,900
May 24, 202212.8912.9812.6912.9612.8310,182,600
May 24, 20220.12 Dividend
May 23, 202213.0813.2412.9613.0512.8012,764,400
May 20, 202213.0813.1212.6812.9312.6816,514,000
May 19, 202212.6213.0712.6112.9612.7114,060,800
May 18, 202213.2113.2112.6712.7312.4912,942,100
May 17, 202213.1613.3713.0413.3313.0713,540,800
May 16, 202212.7113.0112.7012.9412.6911,587,800
May 13, 202212.6712.8712.6112.7712.5212,762,600
May 12, 202212.5012.6612.4212.5712.3313,227,600
May 11, 202212.4812.8012.4412.5112.2719,237,200
May 10, 202212.7312.7812.4012.5612.3215,696,500
May 09, 202212.6912.8112.5812.6112.3717,452,900
May 06, 202212.6312.9212.4912.8112.5616,675,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...