Amcor plc (AMCR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.78

-0.17

(-1.42%)

At close: 04:00PM EST

11.78

0.00

(0.00%)

Pre-Market:

05:34AM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	11.85	11.94	11.77	11.78	11.78	6,878,600
Jan 27, 2023	11.86	12.00	11.84	11.95	11.95	7,328,000
Jan 26, 2023	11.83	11.88	11.70	11.83	11.83	4,518,600
Jan 25, 2023	11.67	11.82	11.65	11.78	11.78	7,149,800
Jan 24, 2023	11.81	11.96	11.58	11.74	11.74	7,807,900
Jan 23, 2023	11.89	12.09	11.87	12.00	12.00	5,696,600
Jan 20, 2023	11.82	11.89	11.68	11.88	11.88	6,100,400
Jan 19, 2023	11.85	11.86	11.67	11.75	11.75	7,434,300
Jan 18, 2023	12.20	12.20	11.87	11.88	11.88	7,154,600
Jan 17, 2023	12.23	12.31	12.12	12.15	12.15	7,103,200
Jan 13, 2023	12.11	12.14	12.01	12.13	12.13	5,775,000
Jan 12, 2023	12.23	12.27	12.13	12.20	12.20	6,052,300
Jan 11, 2023	12.18	12.21	12.03	12.18	12.18	5,844,500
Jan 10, 2023	12.21	12.22	12.01	12.12	12.12	7,256,200
Jan 09, 2023	12.28	12.37	12.19	12.20	12.20	7,064,900
Jan 06, 2023	12.02	12.21	11.98	12.20	12.20	5,013,800
Jan 05, 2023	11.93	12.00	11.85	11.92	11.92	5,731,800
Jan 04, 2023	12.01	12.12	11.89	12.03	12.03	8,235,000
Jan 03, 2023	11.91	11.98	11.82	11.92	11.92	9,391,200
Dec 30, 2022	11.96	12.01	11.83	11.91	11.91	4,811,300
Dec 29, 2022	11.98	12.08	11.96	12.02	12.02	4,817,700
Dec 28, 2022	12.14	12.18	11.90	11.91	11.91	4,146,000
Dec 27, 2022	12.09	12.12	12.03	12.08	12.08	4,512,700
Dec 23, 2022	11.97	12.06	11.93	12.06	12.06	5,087,700
Dec 22, 2022	12.06	12.08	11.74	11.98	11.98	6,055,600
Dec 21, 2022	12.12	12.17	12.03	12.10	12.10	6,229,200
Dec 20, 2022	12.03	12.11	11.95	12.05	12.05	6,165,500
Dec 19, 2022	12.10	12.15	11.93	12.02	12.02	5,031,500
Dec 16, 2022	12.21	12.23	11.94	12.08	12.08	12,047,100
Dec 15, 2022	12.34	12.40	12.18	12.26	12.26	7,225,100
Dec 14, 2022	12.55	12.69	12.34	12.48	12.48	8,962,100
Dec 13, 2022	12.76	12.78	12.46	12.56	12.56	9,025,400
Dec 12, 2022	12.40	12.48	12.31	12.48	12.48	6,570,900
Dec 09, 2022	12.39	12.56	12.35	12.37	12.37	10,507,500
Dec 08, 2022	12.17	12.45	12.17	12.43	12.43	9,902,500
Dec 07, 2022	12.15	12.31	12.11	12.13	12.13	5,975,300
Dec 06, 2022	12.28	12.28	12.07	12.15	12.15	6,235,600
Dec 05, 2022	12.38	12.39	12.19	12.27	12.27	6,066,400
Dec 02, 2022	12.25	12.53	12.22	12.50	12.50	9,330,800
Dec 01, 2022	12.44	12.47	12.24	12.38	12.38	6,252,800
Nov 30, 2022	12.09	12.39	11.89	12.35	12.35	12,408,400
Nov 29, 2022	12.00	12.19	11.99	12.11	12.11	4,940,500
Nov 28, 2022	12.00	12.02	11.95	11.99	11.99	9,843,000
Nov 25, 2022	12.13	12.18	12.06	12.08	12.08	3,198,600
Nov 23, 2022	11.97	12.08	11.94	12.08	12.08	4,901,400
Nov 22, 2022	11.93	12.01	11.92	11.99	11.99	6,032,300
Nov 21, 2022	11.81	12.00	11.75	11.99	11.99	7,760,400
Nov 18, 2022	11.94	11.99	11.76	11.82	11.82	5,920,700
Nov 17, 2022	11.55	11.80	11.53	11.79	11.79	7,775,000
Nov 16, 2022	11.79	11.86	11.67	11.69	11.69	8,306,000
Nov 15, 2022	11.95	12.00	11.66	11.77	11.77	8,096,700
Nov 14, 2022	11.67	12.00	11.66	11.79	11.79	8,852,900
Nov 11, 2022	11.73	11.74	11.52	11.64	11.64	7,253,500
Nov 10, 2022	11.41	11.64	11.33	11.62	11.62	7,916,300
Nov 09, 2022	11.13	11.20	11.01	11.02	11.02	6,245,800
Nov 08, 2022	11.30	11.34	11.12	11.22	11.22	8,942,200
Nov 07, 2022	11.21	11.23	11.10	11.22	11.22	5,968,900
Nov 04, 2022	11.01	11.17	10.93	11.16	11.16	8,453,200
Nov 03, 2022	10.77	10.91	10.71	10.77	10.77	9,848,600
Nov 02, 2022	11.30	11.30	10.83	10.84	10.84	14,442,500
Nov 01, 2022	11.66	11.69	11.39	11.59	11.59	10,513,600
Oct 31, 2022	11.66	11.66	11.52	11.58	11.58	16,746,900
Oct 28, 2022	11.59	11.76	11.53	11.75	11.75	7,393,900
Oct 27, 2022	11.53	11.71	11.53	11.54	11.54	6,644,900
Oct 26, 2022	11.53	11.65	11.42	11.48	11.48	6,557,000
Oct 25, 2022	11.22	11.49	11.14	11.47	11.47	7,176,100
Oct 24, 2022	11.35	11.36	11.16	11.30	11.30	7,319,400
Oct 21, 2022	10.93	11.31	10.88	11.30	11.30	8,944,000
Oct 20, 2022	11.06	11.15	10.84	10.89	10.89	6,445,900
Oct 19, 2022	11.14	11.18	10.99	11.06	11.06	5,020,200
Oct 18, 2022	11.16	11.24	11.07	11.20	11.20	6,356,600
Oct 17, 2022	11.04	11.08	10.96	10.99	10.99	7,252,400
Oct 14, 2022	11.14	11.22	10.84	10.84	10.84	7,450,400
Oct 13, 2022	10.50	11.16	10.42	11.06	11.06	12,189,100
Oct 12, 2022	10.77	10.77	10.57	10.59	10.59	9,806,700
Oct 11, 2022	10.81	10.92	10.69	10.78	10.78	5,487,700
Oct 10, 2022	10.86	10.94	10.80	10.89	10.89	4,984,800
Oct 07, 2022	10.95	10.95	10.73	10.78	10.78	5,112,900
Oct 06, 2022	11.06	11.15	10.95	11.07	11.07	8,388,700
Oct 05, 2022	11.13	11.20	11.03	11.09	11.09	7,767,800
Oct 04, 2022	11.11	11.32	11.04	11.28	11.28	8,022,700
Oct 03, 2022	10.87	11.12	10.87	11.03	11.03	10,990,500
Sept 30, 2022	10.79	10.90	10.72	10.73	10.73	9,823,400
Sept 29, 2022	10.80	10.80	10.63	10.75	10.75	5,596,200
Sept 28, 2022	10.73	10.95	10.71	10.90	10.90	6,586,500
Sept 27, 2022	10.91	10.96	10.56	10.67	10.67	7,401,600
Sept 26, 2022	10.98	11.03	10.69	10.80	10.80	7,375,300
Sept 23, 2022	11.06	11.06	10.84	10.98	10.98	7,568,400
Sept 22, 2022	11.19	11.24	11.08	11.15	11.15	5,584,400
Sept 21, 2022	11.53	11.56	11.22	11.22	11.22	6,664,100
Sept 20, 2022	11.59	11.63	11.32	11.44	11.44	5,382,100
Sept 19, 2022	11.60	11.77	11.55	11.76	11.76	6,490,900
Sept 16, 2022	11.68	11.69	11.51	11.66	11.66	11,978,200
Sept 15, 2022	11.77	11.93	11.73	11.79	11.79	6,412,200
Sept 14, 2022	11.94	11.96	11.67	11.74	11.74	4,960,100
Sept 13, 2022	12.16	12.18	11.90	11.94	11.94	5,242,800
Sept 12, 2022	12.35	12.47	12.33	12.37	12.37	8,663,600
Sept 09, 2022	12.25	12.31	12.10	12.29	12.29	8,796,400
Sept 08, 2022	11.96	12.19	11.92	12.18	12.18	6,813,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7430-0.0041(-0.5535%)

CRUDE OIL77.07-0.83(-1.07%)

BTC-CAD30,810.87-544.45(-1.74%)

Amcor plc (AMCR)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7430
-0.0041(-0.5535%)

CRUDE OIL
77.07
-0.83(-1.07%)

BTC-CAD
30,810.87
-544.45(-1.74%)