Canada Markets open in 2 hrs 37 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 202311.8511.9411.7711.7811.786,878,600
Jan 27, 202311.8612.0011.8411.9511.957,328,000
Jan 26, 202311.8311.8811.7011.8311.834,518,600
Jan 25, 202311.6711.8211.6511.7811.787,149,800
Jan 24, 202311.8111.9611.5811.7411.747,807,900
Jan 23, 202311.8912.0911.8712.0012.005,696,600
Jan 20, 202311.8211.8911.6811.8811.886,100,400
Jan 19, 202311.8511.8611.6711.7511.757,434,300
Jan 18, 202312.2012.2011.8711.8811.887,154,600
Jan 17, 202312.2312.3112.1212.1512.157,103,200
Jan 13, 202312.1112.1412.0112.1312.135,775,000
Jan 12, 202312.2312.2712.1312.2012.206,052,300
Jan 11, 202312.1812.2112.0312.1812.185,844,500
Jan 10, 202312.2112.2212.0112.1212.127,256,200
Jan 09, 202312.2812.3712.1912.2012.207,064,900
Jan 06, 202312.0212.2111.9812.2012.205,013,800
Jan 05, 202311.9312.0011.8511.9211.925,731,800
Jan 04, 202312.0112.1211.8912.0312.038,235,000
Jan 03, 202311.9111.9811.8211.9211.929,391,200
Dec 30, 202211.9612.0111.8311.9111.914,811,300
Dec 29, 202211.9812.0811.9612.0212.024,817,700
Dec 28, 202212.1412.1811.9011.9111.914,146,000
Dec 27, 202212.0912.1212.0312.0812.084,512,700
Dec 23, 202211.9712.0611.9312.0612.065,087,700
Dec 22, 202212.0612.0811.7411.9811.986,055,600
Dec 21, 202212.1212.1712.0312.1012.106,229,200
Dec 20, 202212.0312.1111.9512.0512.056,165,500
Dec 19, 202212.1012.1511.9312.0212.025,031,500
Dec 16, 202212.2112.2311.9412.0812.0812,047,100
Dec 15, 202212.3412.4012.1812.2612.267,225,100
Dec 14, 202212.5512.6912.3412.4812.488,962,100
Dec 13, 202212.7612.7812.4612.5612.569,025,400
Dec 12, 202212.4012.4812.3112.4812.486,570,900
Dec 09, 202212.3912.5612.3512.3712.3710,507,500
Dec 08, 202212.1712.4512.1712.4312.439,902,500
Dec 07, 202212.1512.3112.1112.1312.135,975,300
Dec 06, 202212.2812.2812.0712.1512.156,235,600
Dec 05, 202212.3812.3912.1912.2712.276,066,400
Dec 02, 202212.2512.5312.2212.5012.509,330,800
Dec 01, 202212.4412.4712.2412.3812.386,252,800
Nov 30, 202212.0912.3911.8912.3512.3512,408,400
Nov 29, 202212.0012.1911.9912.1112.114,940,500
Nov 28, 202212.0012.0211.9511.9911.999,843,000
Nov 25, 202212.1312.1812.0612.0812.083,198,600
Nov 23, 202211.9712.0811.9412.0812.084,901,400
Nov 22, 202211.9312.0111.9211.9911.996,032,300
Nov 21, 202211.8112.0011.7511.9911.997,760,400
Nov 18, 202211.9411.9911.7611.8211.825,920,700
Nov 17, 202211.5511.8011.5311.7911.797,775,000
Nov 16, 202211.7911.8611.6711.6911.698,306,000
Nov 15, 202211.9512.0011.6611.7711.778,096,700
Nov 14, 202211.6712.0011.6611.7911.798,852,900
Nov 11, 202211.7311.7411.5211.6411.647,253,500
Nov 10, 202211.4111.6411.3311.6211.627,916,300
Nov 09, 202211.1311.2011.0111.0211.026,245,800
Nov 08, 202211.3011.3411.1211.2211.228,942,200
Nov 07, 202211.2111.2311.1011.2211.225,968,900
Nov 04, 202211.0111.1710.9311.1611.168,453,200
Nov 03, 202210.7710.9110.7110.7710.779,848,600
Nov 02, 202211.3011.3010.8310.8410.8414,442,500
Nov 01, 202211.6611.6911.3911.5911.5910,513,600
Oct 31, 202211.6611.6611.5211.5811.5816,746,900
Oct 28, 202211.5911.7611.5311.7511.757,393,900
Oct 27, 202211.5311.7111.5311.5411.546,644,900
Oct 26, 202211.5311.6511.4211.4811.486,557,000
Oct 25, 202211.2211.4911.1411.4711.477,176,100
Oct 24, 202211.3511.3611.1611.3011.307,319,400
Oct 21, 202210.9311.3110.8811.3011.308,944,000
Oct 20, 202211.0611.1510.8410.8910.896,445,900
Oct 19, 202211.1411.1810.9911.0611.065,020,200
Oct 18, 202211.1611.2411.0711.2011.206,356,600
Oct 17, 202211.0411.0810.9610.9910.997,252,400
Oct 14, 202211.1411.2210.8410.8410.847,450,400
Oct 13, 202210.5011.1610.4211.0611.0612,189,100
Oct 12, 202210.7710.7710.5710.5910.599,806,700
Oct 11, 202210.8110.9210.6910.7810.785,487,700
Oct 10, 202210.8610.9410.8010.8910.894,984,800
Oct 07, 202210.9510.9510.7310.7810.785,112,900
Oct 06, 202211.0611.1510.9511.0711.078,388,700
Oct 05, 202211.1311.2011.0311.0911.097,767,800
Oct 04, 202211.1111.3211.0411.2811.288,022,700
Oct 03, 202210.8711.1210.8711.0311.0310,990,500
Sept 30, 202210.7910.9010.7210.7310.739,823,400
Sept 29, 202210.8010.8010.6310.7510.755,596,200
Sept 28, 202210.7310.9510.7110.9010.906,586,500
Sept 27, 202210.9110.9610.5610.6710.677,401,600
Sept 26, 202210.9811.0310.6910.8010.807,375,300
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, 202211.6811.6911.5111.6611.6611,978,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...