UK markets close in 5 hours 33 minutes

Amcor plc (AMCR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.87+0.07 (+0.71%)
At close: 04:00PM EDT
9.87 0.00 (0.00%)
Pre-market: 04:49AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20249.9710.029.789.879.8711,725,100
01 May 20249.569.969.309.809.8025,822,900
30 Apr 20248.969.068.908.948.9415,707,400
29 Apr 20249.029.178.999.059.058,466,200
26 Apr 20248.999.088.968.978.975,733,000
25 Apr 20249.029.108.938.958.955,408,600
24 Apr 20248.969.068.929.069.065,802,300
23 Apr 20249.019.068.938.988.985,615,900
22 Apr 20248.999.088.929.039.035,365,100
19 Apr 20248.899.038.898.978.976,437,400
18 Apr 20248.868.918.828.908.905,832,100
17 Apr 20248.908.938.828.838.834,731,500
16 Apr 20248.918.948.808.838.836,824,400
15 Apr 20249.029.088.918.948.947,749,000
12 Apr 20249.019.078.908.918.916,051,700
11 Apr 20249.139.189.069.079.075,084,700
10 Apr 20249.219.279.069.119.117,604,100
09 Apr 20249.229.389.169.389.386,915,300
08 Apr 20249.259.269.139.159.156,572,100
05 Apr 20249.149.229.099.219.214,010,300
04 Apr 20249.259.399.149.179.179,661,400
03 Apr 20249.279.309.169.189.188,951,400
02 Apr 20249.389.409.239.319.317,069,800
01 Apr 20249.559.569.409.459.455,219,800
28 Mar 20249.499.569.489.519.516,440,900
27 Mar 20249.229.489.219.489.488,292,000
26 Mar 20249.309.329.199.199.196,211,300
25 Mar 20249.149.339.149.299.295,675,000
22 Mar 20249.299.349.229.239.235,787,700
21 Mar 20249.229.309.179.289.284,727,600
20 Mar 20249.139.379.039.159.1510,119,400
19 Mar 20249.429.519.379.389.387,060,800
18 Mar 20249.469.559.429.429.427,358,800
15 Mar 20249.369.519.369.489.4828,516,200
14 Mar 20249.479.559.329.439.4311,237,200
13 Mar 20249.539.559.469.529.525,431,200
12 Mar 20249.509.549.399.499.496,307,500
11 Mar 20249.369.539.369.479.476,282,000
08 Mar 20249.429.479.349.369.368,001,900
07 Mar 20249.309.439.269.429.429,674,900
06 Mar 20249.229.249.099.209.206,619,900
05 Mar 20249.169.279.149.179.177,177,800
04 Mar 20249.199.349.169.179.1712,554,100
01 Mar 20249.059.118.989.099.097,010,800
29 Feb 20248.979.168.979.069.0616,220,300
28 Feb 20248.898.988.858.878.878,035,500
27 Feb 20249.079.138.928.958.9510,091,700
27 Feb 20240.125 Dividend
26 Feb 20249.259.269.129.149.028,232,600
23 Feb 20249.289.319.229.279.146,654,600
22 Feb 20249.189.289.109.269.138,151,100
21 Feb 20249.189.229.109.219.088,398,000
20 Feb 20248.999.198.989.129.0011,052,300
16 Feb 20248.959.088.939.048.929,686,200
15 Feb 20248.989.028.938.998.877,986,300
14 Feb 20248.908.978.868.958.838,161,200
13 Feb 20249.069.078.788.888.7612,786,000
12 Feb 20249.129.239.099.189.058,115,600
09 Feb 20249.119.148.999.108.988,056,900
08 Feb 20249.379.388.879.169.0312,951,000
07 Feb 20249.359.569.289.389.2515,252,700
06 Feb 20249.229.319.159.189.0515,946,000
05 Feb 20249.329.369.189.229.0921,050,900
02 Feb 20249.399.419.289.399.2610,664,900
01 Feb 20249.479.499.289.469.339,631,800
31 Jan 20249.599.649.399.439.3015,845,700
30 Jan 20249.539.649.499.569.437,510,000
29 Jan 20249.539.609.489.589.456,696,000
26 Jan 20249.529.589.489.549.416,430,700
25 Jan 20249.449.509.409.479.346,528,500
24 Jan 20249.459.489.309.319.189,009,100
23 Jan 20249.529.569.449.479.346,110,800
22 Jan 20249.479.509.409.469.336,883,800
19 Jan 20249.459.509.369.479.346,896,200
18 Jan 20249.469.489.389.459.324,523,700
17 Jan 20249.509.579.449.469.335,516,100
16 Jan 20249.659.659.499.589.457,858,400
12 Jan 20249.919.929.739.759.627,266,000
11 Jan 20249.769.899.669.849.7112,217,300
10 Jan 20249.719.789.699.769.636,145,400
09 Jan 20249.749.789.709.779.646,565,000
08 Jan 20249.679.829.669.819.688,529,300
05 Jan 20249.589.749.549.749.6113,936,300
04 Jan 20249.569.679.519.649.518,856,000
03 Jan 20249.659.689.549.609.477,015,100
02 Jan 20249.649.939.619.759.6210,438,900
29 Dec 20239.689.739.619.649.515,774,600
28 Dec 20239.729.759.669.719.584,702,100
27 Dec 20239.809.809.679.729.597,482,400
26 Dec 20239.669.729.619.689.554,547,500
22 Dec 20239.719.789.669.689.555,846,200
21 Dec 20239.689.729.589.719.585,274,200
20 Dec 20239.759.799.619.629.497,454,700
19 Dec 20239.749.819.719.749.615,661,400
18 Dec 20239.679.749.639.689.556,487,900
15 Dec 20239.689.749.539.609.4722,032,200
14 Dec 20239.819.989.699.719.5818,678,900
13 Dec 20239.429.749.409.749.617,820,800
12 Dec 20239.539.559.369.449.316,699,400
11 Dec 20239.619.659.539.579.446,075,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...