U.S. Markets open in 1 hr 20 mins

Amcor plc (AMCR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.33-0.15 (-1.31%)
At close: 4:00PM EST

11.48 +0.15 (1.32%)
Before hours: 8:00AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 202011.3811.4511.2411.3311.336,319,900
Nov 27, 202011.5011.5811.3911.4811.482,629,100
Nov 25, 202011.6211.6711.5311.5911.596,027,500
Nov 24, 202011.5311.8211.4911.8011.8010,089,300
Nov 23, 202011.8011.8011.5211.5711.576,501,500
Nov 23, 20200.118 Dividend
Nov 20, 202011.9612.0211.8811.9311.813,949,400
Nov 19, 202011.7911.9511.7011.9211.803,830,700
Nov 18, 202011.9412.0011.8311.8411.724,273,100
Nov 17, 202012.0112.0511.8411.9311.815,869,200
Nov 16, 202012.0012.2311.8112.1512.035,714,400
Nov 13, 202011.5711.8411.5211.7911.674,377,200
Nov 12, 202011.7311.8511.3711.5511.4410,966,600
Nov 11, 202011.9312.0611.7911.9311.817,208,800
Nov 10, 202011.8111.8811.6611.8611.749,546,200
Nov 09, 202012.1612.4011.9312.0411.929,649,300
Nov 06, 202011.7211.9311.3911.5211.416,756,900
Nov 05, 202011.2011.6211.1411.5111.405,138,900
Nov 04, 202011.1111.2010.9311.0910.985,291,100
Nov 03, 202010.9811.1910.9211.1411.033,322,100
Nov 02, 202010.6010.8910.5910.8510.746,030,300
Oct 30, 202010.4810.5510.3110.4310.337,502,000
Oct 29, 202010.3610.5610.3210.5010.405,135,400
Oct 28, 202010.3410.4710.2610.3210.226,842,600
Oct 27, 202010.6410.6610.4810.5710.475,360,600
Oct 26, 202010.8210.8310.5410.6310.524,178,700
Oct 23, 202011.0611.0610.8910.9710.863,025,400
Oct 22, 202010.9911.0510.8711.0410.933,619,600
Oct 21, 202011.1911.2711.0711.0810.974,102,500
Oct 20, 202011.2811.3711.1811.1911.085,222,900
Oct 19, 202011.5211.5611.2711.2811.173,816,400
Oct 16, 202011.5211.5911.4711.5011.394,263,000
Oct 15, 202011.2511.4811.2411.4711.363,273,600
Oct 14, 202011.4511.5011.3611.4011.293,115,000
Oct 13, 202011.4111.4711.2811.4111.303,576,300
Oct 12, 202011.4711.5011.3611.4311.326,064,100
Oct 09, 202011.4911.5611.3611.4211.313,257,700
Oct 08, 202011.2111.3511.1811.3411.235,689,300
Oct 07, 202011.1011.3811.0811.2311.127,216,800
Oct 06, 202011.1211.2710.9911.0110.908,164,500
Oct 05, 202011.1411.2611.0711.1311.028,284,400
Oct 02, 202010.8911.1810.8611.0110.907,949,300
Oct 01, 202011.2211.2210.9411.0110.907,317,500
Sep 30, 202010.9711.1110.9211.0510.947,177,900
Sep 29, 202010.8210.9810.7810.8510.745,107,300
Sep 28, 202010.9610.9810.8810.9110.806,415,400
Sep 25, 202010.4910.8610.4510.8210.716,898,900
Sep 24, 202010.5510.7310.4410.5810.484,678,500
Sep 23, 202010.9910.9910.5710.5810.486,475,000
Sep 22, 202010.9711.1410.9511.0410.934,370,100
Sep 21, 202011.0111.1410.8711.0110.908,858,700
Sep 18, 202011.3311.3811.2111.2511.1414,908,200
Sep 17, 202011.0811.3510.9311.3211.2111,903,900
Sep 16, 202011.2711.3411.1711.1911.088,645,200
Sep 15, 202011.2311.3511.1811.2111.105,624,800
Sep 14, 202011.1111.2711.0511.1511.0411,268,800
Sep 11, 202011.1611.1710.9711.0610.955,901,300
Sep 10, 202011.0811.3511.0611.1111.0011,677,500
Sep 09, 202010.8811.1010.8511.0110.907,027,000
Sep 08, 202010.8910.9710.7310.7710.669,049,200
Sep 04, 202011.1511.2010.8711.0210.918,696,600
Sep 03, 202011.2711.3110.9611.0810.978,274,700
Sep 02, 202011.0811.4311.0211.4311.3212,587,100
Sep 02, 20200.115 Dividend
Sep 01, 202010.9811.2410.9511.2411.017,595,300
Aug 31, 202011.1911.2011.0311.0610.847,593,400
Aug 28, 202011.0811.2611.0311.2511.023,691,700
Aug 27, 202011.0611.1311.0211.0710.854,956,200
Aug 26, 202010.8510.9710.7910.9510.735,527,500
Aug 25, 202010.9010.9110.6810.8710.655,746,200
Aug 24, 202011.1711.1810.8610.8710.657,440,600
Aug 21, 202011.2311.2611.0911.1110.895,455,800
Aug 20, 202011.1711.3011.1511.2811.055,687,600
Aug 19, 202011.3511.5911.2211.2911.0610,889,100
Aug 18, 202011.4011.5010.9911.0810.867,580,600
Aug 17, 202011.2811.3811.2411.3111.083,754,700
Aug 14, 202011.1811.2911.1211.2010.983,099,500
Aug 13, 202011.0911.2611.0711.2010.987,298,600
Aug 12, 202011.1911.2311.1211.1910.973,267,700
Aug 11, 202011.2011.2911.0311.0810.866,354,900
Aug 10, 202010.9111.1410.8311.1010.885,518,800
Aug 07, 202010.7110.8510.6910.8110.595,022,900
Aug 06, 202010.7310.8410.6510.8010.586,875,100
Aug 05, 202010.8010.8710.6710.6910.487,341,000
Aug 04, 202010.4510.7510.4510.7010.496,866,900
Aug 03, 202010.4010.5810.3210.4410.238,996,300
Jul 31, 202010.3210.3410.0510.3010.0922,997,900
Jul 30, 202010.4810.5210.2310.3610.157,415,000
Jul 29, 202010.7010.7510.5410.6210.415,264,700
Jul 28, 202010.7710.9110.6810.7110.507,292,500
Jul 27, 202010.7810.8310.6310.8210.608,583,100
Jul 24, 202010.7710.7810.6010.6710.465,610,200
Jul 23, 202010.8810.9310.6410.7410.525,722,800
Jul 22, 202010.8510.9510.8110.9010.687,379,300
Jul 21, 202010.8110.9210.7910.8510.634,880,600
Jul 20, 202010.7610.8210.7010.7310.524,792,000
Jul 17, 202010.8410.8410.6810.7710.554,866,500
Jul 16, 202010.6910.8710.6710.7510.534,622,100
Jul 15, 202010.7610.8110.6310.7010.495,112,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...