STOCKS PULL BACK AGAIN AMID FED FEARS, CURRENCY TURMOIL

Nasdaq Composite erases gains of as much as 1% with sentiment remaining fragile

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	10.98	11.03	10.73	10.73	10.73	2,308,325
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	11,977,000
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
Sept 07, 2022	11.78	12.10	11.77	12.10	12.10	8,538,500
Sept 07, 2022	0.12 Dividend
Sept 06, 2022	12.02	12.03	11.76	11.85	11.73	9,673,400
Sept 02, 2022	12.17	12.28	11.99	12.02	11.90	8,082,300
Sept 01, 2022	11.96	12.04	11.85	12.00	11.88	6,935,200
Aug 31, 2022	12.25	12.25	11.96	12.01	11.89	10,545,700
Aug 30, 2022	12.29	12.34	12.13	12.18	12.06	5,937,400
Aug 29, 2022	12.37	12.37	12.22	12.26	12.14	8,692,000
Aug 26, 2022	12.92	12.96	12.41	12.42	12.29	14,397,700
Aug 25, 2022	12.75	12.98	12.68	12.92	12.79	12,687,500
Aug 24, 2022	12.63	12.71	12.50	12.67	12.54	9,409,500
Aug 23, 2022	12.58	12.72	12.49	12.58	12.45	7,704,700
Aug 22, 2022	12.35	12.61	12.27	12.48	12.35	11,169,300
Aug 19, 2022	12.68	12.68	12.41	12.48	12.35	9,180,700
Aug 18, 2022	12.72	12.87	12.36	12.72	12.59	11,042,800
Aug 17, 2022	13.19	13.19	12.95	13.01	12.88	8,882,400
Aug 16, 2022	12.98	13.37	12.96	13.29	13.16	12,308,700
Aug 15, 2022	12.71	13.07	12.70	13.03	12.90	12,175,800
Aug 12, 2022	12.69	12.83	12.68	12.81	12.68	5,061,500
Aug 11, 2022	12.78	12.81	12.61	12.63	12.50	6,467,300
Aug 10, 2022	12.59	12.80	12.57	12.71	12.58	6,376,800
Aug 09, 2022	12.41	12.48	12.32	12.40	12.27	8,081,600
Aug 08, 2022	12.39	12.43	12.30	12.39	12.26	5,410,700
Aug 05, 2022	12.45	12.48	12.16	12.27	12.15	6,968,900
Aug 04, 2022	12.70	12.81	12.58	12.59	12.46	7,925,700
Aug 03, 2022	12.82	12.82	12.59	12.72	12.59	6,620,600
Aug 02, 2022	12.99	13.10	12.70	12.75	12.62	7,324,000
Aug 01, 2022	12.93	13.22	12.90	13.04	12.91	7,973,100
Jul 29, 2022	13.06	13.06	12.88	12.95	12.82	33,154,900
Jul 28, 2022	12.96	13.05	12.70	13.04	12.91	10,172,100
Jul 27, 2022	12.89	12.96	12.60	12.88	12.75	9,530,400
Jul 26, 2022	12.73	12.91	12.64	12.90	12.77	8,552,200
Jul 25, 2022	12.60	12.75	12.56	12.74	12.61	5,566,800
Jul 22, 2022	12.68	12.75	12.57	12.60	12.47	7,127,500
Jul 21, 2022	12.38	12.65	12.38	12.64	12.51	8,754,000
Jul 20, 2022	12.58	12.59	12.32	12.48	12.35	12,355,600
Jul 19, 2022	12.54	12.69	12.53	12.63	12.50	6,268,400
Jul 18, 2022	12.55	12.56	12.26	12.33	12.21	5,659,600
Jul 15, 2022	12.58	12.59	12.37	12.48	12.35	6,667,200
Jul 14, 2022	12.15	12.40	12.12	12.39	12.26	8,997,900
Jul 13, 2022	12.24	12.43	12.23	12.38	12.25	6,523,700
Jul 12, 2022	12.54	12.62	12.42	12.46	12.33	9,441,000
Jul 11, 2022	12.25	12.74	12.22	12.60	12.47	9,814,500
Jul 08, 2022	12.68	12.70	12.40	12.44	12.31	6,676,400
Jul 07, 2022	12.70	12.78	12.58	12.66	12.53	7,995,600
Jul 06, 2022	12.47	12.66	12.32	12.65	12.52	11,505,700
Jul 05, 2022	12.35	12.44	12.11	12.44	12.31	7,284,300
Jul 01, 2022	12.36	12.55	12.17	12.53	12.40	9,955,600
Jun 30, 2022	12.40	12.55	12.32	12.43	12.30	8,977,600
Jun 29, 2022	12.47	12.63	12.34	12.55	12.42	10,591,500
Jun 28, 2022	12.42	12.54	12.28	12.33	12.21	8,955,100
Jun 27, 2022	12.38	12.48	12.32	12.37	12.24	13,851,300
Jun 24, 2022	12.04	12.42	11.99	12.41	12.28	12,990,300
Jun 23, 2022	11.86	11.95	11.75	11.94	11.82	9,544,000
Jun 22, 2022	11.79	12.01	11.74	11.86	11.74	7,577,600
Jun 21, 2022	11.84	11.96	11.79	11.92	11.80	8,873,400
Jun 17, 2022	11.71	11.82	11.59	11.72	11.60	16,924,800
Jun 16, 2022	11.86	11.95	11.63	11.71	11.59	10,772,200
Jun 15, 2022	12.22	12.24	11.81	12.10	11.98	12,427,200
Jun 14, 2022	12.30	12.38	12.00	12.09	11.97	12,299,500
Jun 13, 2022	12.53	12.57	12.25	12.29	12.17	9,367,200
Jun 10, 2022	12.93	12.96	12.64	12.76	12.63	8,489,200
Jun 09, 2022	13.30	13.36	13.14	13.17	13.04	9,944,000
Jun 08, 2022	13.32	13.41	13.29	13.35	13.21	5,865,500
Jun 07, 2022	13.40	13.51	13.24	13.48	13.34	9,730,900
Jun 06, 2022	13.45	13.61	13.38	13.49	13.35	5,215,700
Jun 03, 2022	13.35	13.50	13.32	13.39	13.25	7,248,200
Jun 02, 2022	13.28	13.46	13.15	13.45	13.31	6,687,600
Jun 01, 2022	13.05	13.31	13.03	13.19	13.06	11,507,000
May 31, 2022	13.17	13.26	13.01	13.10	12.97	35,769,100
May 27, 2022	13.19	13.31	13.12	13.31	13.18	8,531,400
May 26, 2022	13.06	13.24	13.04	13.10	12.97	10,079,000
May 25, 2022	12.94	13.04	12.83	12.97	12.84	10,125,900
May 24, 2022	12.89	12.98	12.69	12.96	12.83	10,182,600
May 24, 2022	0.12 Dividend
May 23, 2022	13.08	13.24	12.96	13.05	12.80	12,764,400
May 20, 2022	13.08	13.12	12.68	12.93	12.68	16,514,000
May 19, 2022	12.62	13.07	12.61	12.96	12.71	14,060,800
May 18, 2022	13.21	13.21	12.67	12.73	12.49	12,942,100
May 17, 2022	13.16	13.37	13.04	13.33	13.07	13,540,800
May 16, 2022	12.71	13.01	12.70	12.94	12.69	11,587,800
May 13, 2022	12.67	12.87	12.61	12.77	12.52	12,762,600
May 12, 2022	12.50	12.66	12.42	12.57	12.33	13,227,600
May 11, 2022	12.48	12.80	12.44	12.51	12.27	19,237,200
May 10, 2022	12.73	12.78	12.40	12.56	12.32	15,696,500
May 09, 2022	12.69	12.81	12.58	12.61	12.37	17,452,900
May 06, 2022	12.63	12.92	12.49	12.81	12.56	16,675,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,317.46-163.52(-0.88%)

S&P 5003,652.14-41.09(-1.11%)

DOW29,222.42-367.99(-1.24%)

CAD/USD0.7252-0.0106(-1.44%)

CRUDE OIL77.08-1.66(-2.11%)

BTC-CAD26,263.83-17.18(-0.07%)

STOCKS PULL BACK AGAIN AMID FED FEARS, CURRENCY TURMOIL

Amcor plc (AMCR)

S&P/TSX
18,317.46
-163.52(-0.88%)

S&P 500
3,652.14
-41.09(-1.11%)

DOW
29,222.42
-367.99(-1.24%)

CAD/USD
0.7252
-0.0106(-1.44%)

CRUDE OIL
77.08
-1.66(-2.11%)

BTC-CAD
26,263.83
-17.18(-0.07%)