Menu

Amcor Plc (NY: AMCR )

11.13 +0.07 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 11.11 11.24 11.08 11.13 13,895,152 +0.07(+0.63%)
Oct 30, 2024 10.88 11.09 10.88 11.06 6,753,385 +0.13(+1.19%)
Oct 29, 2024 11.00 11.03 10.90 10.93 5,300,609 -0.15(-1.35%)
Oct 28, 2024 11.07 11.14 11.02 11.08 5,557,463 +0.08(+0.73%)
Oct 25, 2024 11.01 11.07 10.98 11.00 5,568,005 -0.07(-0.63%)
Oct 24, 2024 11.02 11.07 10.92 11.07 5,205,043 +0.03(+0.27%)
Oct 23, 2024 11.01 11.11 10.99 11.04 6,587,032 +0.05(+0.45%)
Oct 22, 2024 11.06 11.08 10.92 10.99 5,379,809 -0.13(-1.17%)
Oct 21, 2024 11.19 11.23 11.11 11.12 3,730,447 -0.12(-1.07%)
Oct 18, 2024 11.32 11.33 11.16 11.24 8,908,814 -0.01(-0.09%)
Oct 17, 2024 11.33 11.34 11.22 11.25 5,718,470 -0.05(-0.44%)
Oct 16, 2024 11.32 11.38 11.27 11.30 3,872,869 -0.07(-0.62%)
Oct 15, 2024 11.33 11.46 11.33 11.37 7,131,513 +0.03(+0.26%)
Oct 14, 2024 11.19 11.36 11.15 11.34 3,973,203 +0.15(+1.34%)
Oct 11, 2024 11.15 11.21 11.12 11.19 5,376,330 +0.09(+0.81%)
Oct 10, 2024 11.05 11.15 11.02 11.10 5,999,735 +0.05(+0.45%)
Oct 09, 2024 11.05 11.15 11.02 11.05 4,726,338 -0.03(-0.27%)
Oct 08, 2024 11.05 11.15 10.97 11.08 5,226,469 -0.03(-0.27%)
Oct 07, 2024 11.13 11.19 11.07 11.11 4,746,652 -0.09(-0.80%)
Oct 04, 2024 11.13 11.20 11.07 11.20 6,625,894 +0.05(+0.45%)
Oct 03, 2024 11.14 11.27 11.08 11.15 5,229,745 -0.08(-0.71%)
Oct 02, 2024 11.28 11.34 11.20 11.23 10,229,448 -0.09(-0.80%)
Oct 01, 2024 11.38 11.44 11.29 11.32 6,901,883 -0.01(-0.09%)
Sep 30, 2024 11.36 11.37 11.25 11.33 7,967,874 -0.02(-0.18%)
Sep 27, 2024 11.38 11.48 11.31 11.35 7,168,007 +0.00(+0.00%)
Sep 26, 2024 11.16 11.38 11.16 11.35 8,436,595 +0.27(+2.44%)
Sep 25, 2024 11.20 11.21 11.07 11.08 6,331,810 -0.11(-0.98%)
Sep 24, 2024 11.10 11.22 11.08 11.19 6,693,098 +0.11(+0.99%)
Sep 23, 2024 10.94 11.10 10.84 11.08 9,714,263 +0.18(+1.65%)
Sep 20, 2024 11.04 11.08 10.87 10.90 16,370,400 -0.21(-1.89%)
Sep 19, 2024 11.12 11.14 11.00 11.11 6,295,775 +0.10(+0.91%)
Sep 18, 2024 11.00 11.14 10.89 11.01 6,514,564 +0.02(+0.18%)
Sep 17, 2024 11.11 11.17 10.95 10.99 8,131,564 -0.13(-1.17%)
Sep 16, 2024 11.05 11.18 11.05 11.12 5,944,245 +0.13(+1.18%)
Sep 13, 2024 10.90 11.03 10.90 10.99 6,603,905 +0.11(+1.01%)
Sep 12, 2024 10.90 10.98 10.81 10.88 14,065,050 -0.02(-0.18%)
Sep 11, 2024 11.01 11.03 10.81 10.90 13,224,503 -0.13(-1.18%)
Sep 10, 2024 11.11 11.16 11.01 11.03 7,068,552 -0.07(-0.63%)
Sep 09, 2024 11.12 11.18 11.06 11.10 9,157,587 +0.02(+0.18%)
Sep 06, 2024 11.06 11.16 11.04 11.08 7,703,307 -0.02(-0.14%)
Sep 05, 2024 11.25 11.28 11.06 11.10 7,069,867 -0.11(-0.97%)
Sep 04, 2024 11.16 11.26 11.15 11.20 5,533,649 +0.02(+0.18%)
Sep 03, 2024 11.25 11.30 11.15 11.18 8,188,621 -0.13(-1.14%)
Aug 30, 2024 11.17 11.32 11.16 11.31 9,525,943 +0.13(+1.15%)
Aug 29, 2024 11.15 11.20 11.06 11.18 4,625,037 +0.07(+0.62%)
Aug 28, 2024 11.10 11.17 11.07 11.11 4,743,908 +0.08(+0.72%)
Aug 27, 2024 11.04 11.09 10.98 11.04 4,487,345 -0.01(-0.09%)
Aug 26, 2024 11.01 11.10 11.00 11.05 4,570,655 +0.07(+0.63%)
Aug 23, 2024 10.79 10.99 10.79 10.98 6,388,953 +0.17(+1.56%)
Aug 22, 2024 10.83 10.86 10.76 10.81 6,873,337 +0.00(+0.00%)
Aug 21, 2024 10.67 10.84 10.66 10.81 6,323,142 +0.14(+1.30%)
Aug 20, 2024 10.52 10.68 10.50 10.67 8,729,691 +0.17(+1.60%)
Aug 19, 2024 10.35 10.51 10.35 10.50 10,238,533 +0.17(+1.63%)
Aug 16, 2024 10.21 10.36 9.978 10.33 25,326,138 -0.40(-3.69%)
Aug 15, 2024 10.57 10.79 10.56 10.73 17,643,702 +0.19(+1.78%)
Aug 14, 2024 10.60 10.63 10.52 10.54 8,216,295 -0.04(-0.37%)
Aug 13, 2024 10.51 10.62 10.44 10.58 10,183,629 +0.20(+1.91%)
Aug 12, 2024 10.45 10.50 10.37 10.38 7,325,797 -0.06(-0.57%)
Aug 09, 2024 10.49 10.53 10.38 10.44 8,616,782 -0.05(-0.47%)
Aug 08, 2024 10.33 10.49 10.33 10.49 12,971,590 +0.22(+2.12%)
Aug 07, 2024 10.40 10.52 10.27 10.27 9,040,393 -0.10(-0.95%)
Aug 06, 2024 10.17 10.47 10.17 10.37 11,497,233 +0.20(+1.94%)
Aug 05, 2024 10.27 10.35 10.03 10.18 19,110,184 -0.23(-2.19%)
Aug 02, 2024 10.36 10.43 10.19 10.40 13,434,934 +0.02(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.