Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amcor plc Ordinary Shares (NY: AMCR )

10.07 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 10.15 10.19 10.04 10.07 10,333,476 -0.03(-0.30%)
Feb 13, 2025 10.13 10.14 10.04 10.10 15,676,393 +0.11(+1.10%)
Feb 12, 2025 9.950 10.04 9.875 9.990 11,878,411 -0.04(-0.40%)
Feb 11, 2025 9.940 10.04 9.940 10.03 13,863,514 -0.01(-0.10%)
Feb 10, 2025 10.02 10.09 9.960 10.04 14,438,690 +0.02(+0.20%)
Feb 07, 2025 10.05 10.05 9.890 10.02 17,235,444 -0.01(-0.10%)
Feb 06, 2025 10.19 10.22 10.00 10.03 24,467,758 -0.19(-1.86%)
Feb 05, 2025 10.12 10.37 10.11 10.22 43,104,204 +0.17(+1.69%)
Feb 04, 2025 9.910 10.06 9.805 10.05 39,763,536 +0.49(+5.13%)
Feb 03, 2025 9.590 9.620 9.400 9.560 34,454,344 -0.16(-1.65%)
Jan 31, 2025 9.740 9.790 9.650 9.720 28,181,748 -0.03(-0.31%)
Jan 30, 2025 9.720 9.760 9.660 9.750 14,169,924 +0.00(+0.00%)
Jan 29, 2025 9.860 9.885 9.720 9.750 19,675,284 -0.06(-0.61%)
Jan 28, 2025 9.880 9.920 9.770 9.810 12,625,010 -0.08(-0.81%)
Jan 27, 2025 9.800 9.930 9.760 9.890 16,134,241 +0.13(+1.33%)
Jan 24, 2025 9.790 9.820 9.730 9.760 13,350,914 -0.01(-0.10%)
Jan 23, 2025 9.730 9.800 9.660 9.770 10,823,092 +0.05(+0.51%)
Jan 22, 2025 9.750 9.770 9.670 9.720 13,924,619 -0.07(-0.72%)
Jan 21, 2025 9.730 9.820 9.725 9.790 19,947,678 +0.09(+0.93%)
Jan 17, 2025 9.740 9.740 9.670 9.700 15,008,019 +0.00(+0.00%)
Jan 16, 2025 9.600 9.710 9.530 9.700 19,267,916 +0.09(+0.94%)
Jan 15, 2025 9.640 9.740 9.510 9.610 28,542,914 +0.09(+0.95%)
Jan 14, 2025 9.580 9.630 9.500 9.520 16,246,993 +0.00(+0.00%)
Jan 13, 2025 9.390 9.530 9.365 9.520 14,664,100 +0.11(+1.17%)
Jan 10, 2025 9.470 9.546 9.400 9.410 17,117,072 -0.14(-1.47%)
Jan 08, 2025 9.450 9.560 9.390 9.550 11,701,810 +0.05(+0.53%)
Jan 07, 2025 9.520 9.605 9.470 9.500 16,161,775 +0.07(+0.74%)
Jan 06, 2025 9.580 9.690 9.405 9.430 20,666,916 +0.10(+1.07%)
Jan 03, 2025 9.340 9.380 9.285 9.330 11,864,830 -0.02(-0.21%)
Jan 02, 2025 9.410 9.500 9.320 9.350 11,818,780 -0.06(-0.64%)
Dec 31, 2024 9.410 0 +0.07(+0.75%)
Dec 30, 2024 9.360 9.380 9.290 9.340 8,768,065 -0.10(-1.06%)
Dec 27, 2024 9.400 9.510 9.390 9.440 9,461,313 -0.02(-0.21%)
Dec 26, 2024 9.450 9.545 9.420 9.460 13,904,544 -0.03(-0.32%)
Dec 24, 2024 9.440 9.500 9.405 9.490 4,341,837 +0.06(+0.64%)
Dec 23, 2024 9.360 9.450 9.320 9.430 14,293,331 +0.03(+0.32%)
Dec 20, 2024 9.410 9.470 9.320 9.400 39,862,448 -0.01(-0.16%)
Dec 19, 2024 9.460 9.540 9.410 9.415 10,705,706 -0.03(-0.26%)
Dec 18, 2024 9.650 9.750 9.420 9.440 17,762,694 -0.29(-2.98%)
Dec 17, 2024 9.740 9.830 9.660 9.730 24,548,690 -0.11(-1.12%)
Dec 16, 2024 9.920 9.935 9.840 9.840 14,395,546 -0.06(-0.61%)
Dec 13, 2024 9.950 9.970 9.850 9.900 10,312,759 -0.09(-0.90%)
Dec 12, 2024 10.03 10.11 9.970 9.990 15,017,152 -0.03(-0.30%)
Dec 11, 2024 10.26 10.27 9.990 10.02 12,123,498 -0.11(-1.09%)
Dec 10, 2024 10.16 10.47 10.00 10.13 18,947,012 -0.07(-0.69%)
Dec 09, 2024 10.25 10.30 10.18 10.20 12,215,525 +0.02(+0.20%)
Dec 06, 2024 10.26 10.32 10.12 10.18 10,982,850 -0.06(-0.59%)
Dec 05, 2024 10.41 10.41 10.14 10.24 15,574,648 -0.23(-2.20%)
Dec 04, 2024 10.51 10.51 10.33 10.47 18,506,768 -0.09(-0.85%)
Dec 03, 2024 10.52 10.62 10.52 10.56 10,853,401 -0.01(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.