New Zealand markets closed

Amcor plc (AMCR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.88-0.13 (-1.30%)
At close: 04:00PM EDT
9.96 +0.08 (+0.81%)
After hours: 07:53PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20249.9910.029.879.889.884,948,500
24 Jun 20249.9110.039.8610.0110.017,951,600
21 Jun 20249.899.979.879.959.9513,631,500
20 Jun 20249.969.979.859.889.887,116,500
18 Jun 20249.9810.069.969.979.974,447,000
17 Jun 20249.949.979.849.969.965,198,100
14 Jun 20249.9710.079.949.969.965,366,300
13 Jun 202410.0110.059.9010.0410.044,733,800
12 Jun 202410.0910.149.9810.0510.055,662,700
11 Jun 20249.919.999.849.989.986,148,800
10 Jun 20249.9810.019.889.919.915,805,700
07 Jun 202410.1010.1410.0010.0110.015,692,200
06 Jun 202410.2010.2210.1410.1610.165,524,200
05 Jun 202410.1710.2410.1110.2110.218,436,400
04 Jun 202410.1510.2610.1310.1810.188,555,000
03 Jun 202410.1410.3510.1010.2110.2117,754,700
31 May 20249.8810.179.8810.1710.1739,224,900
30 May 20249.769.919.749.889.888,989,000
29 May 20249.789.789.659.739.736,653,500
28 May 20249.909.949.829.839.836,762,200
24 May 20249.949.979.849.949.945,943,600
23 May 202410.0110.099.879.889.887,124,000
22 May 202410.0110.119.9910.0710.075,967,100
21 May 20249.9610.099.9210.0710.076,638,400
21 May 20240.125 Dividend
20 May 202410.2210.2610.0510.079.947,293,200
17 May 202410.4010.4010.2210.2710.1410,402,300
16 May 202410.3410.3910.2810.3610.237,118,800
15 May 202410.4910.4910.2710.3410.218,718,000
14 May 202410.4410.4610.3610.4310.305,657,800
13 May 202410.4010.5110.3510.3710.246,949,800
10 May 202410.3510.4110.3310.3610.235,722,900
09 May 202410.1910.3210.1510.3210.196,239,400
08 May 202410.0810.2410.0610.2210.098,175,100
07 May 202410.1310.1810.0810.129.997,155,600
06 May 202410.0610.119.9710.099.966,321,300
03 May 20249.9910.029.8710.019.896,768,900
02 May 20249.9710.029.789.879.7511,725,100
01 May 20249.569.969.309.809.6825,822,900
30 Apr 20248.969.068.908.948.8315,707,400
29 Apr 20249.029.178.999.058.948,466,200
26 Apr 20248.999.088.968.978.865,733,000
25 Apr 20249.029.108.938.958.845,408,600
24 Apr 20248.969.068.929.068.955,802,300
23 Apr 20249.019.068.938.988.875,615,900
22 Apr 20248.999.088.929.038.925,365,100
19 Apr 20248.899.038.898.978.866,437,400
18 Apr 20248.868.918.828.908.795,832,100
17 Apr 20248.908.938.828.838.724,731,500
16 Apr 20248.918.948.808.838.726,824,400
15 Apr 20249.029.088.918.948.837,749,000
12 Apr 20249.019.078.908.918.806,051,700
11 Apr 20249.139.189.069.078.965,084,700
10 Apr 20249.219.279.069.119.007,604,100
09 Apr 20249.229.389.169.389.266,915,300
08 Apr 20249.259.269.139.159.046,572,100
05 Apr 20249.149.229.099.219.104,010,300
04 Apr 20249.259.399.149.179.069,661,400
03 Apr 20249.279.309.169.189.078,951,400
02 Apr 20249.389.409.239.319.197,069,800
01 Apr 20249.559.569.409.459.335,219,800
28 Mar 20249.499.569.489.519.396,440,900
27 Mar 20249.229.489.219.489.368,292,000
26 Mar 20249.309.329.199.199.086,211,300
25 Mar 20249.149.339.149.299.175,675,000
22 Mar 20249.299.349.229.239.125,787,700
21 Mar 20249.229.309.179.289.164,727,600
20 Mar 20249.139.379.039.159.0410,119,400
19 Mar 20249.429.519.379.389.267,060,800
18 Mar 20249.469.559.429.429.307,358,800
15 Mar 20249.369.519.369.489.3628,516,200
14 Mar 20249.479.559.329.439.3111,237,200
13 Mar 20249.539.559.469.529.405,431,200
12 Mar 20249.509.549.399.499.376,307,500
11 Mar 20249.369.539.369.479.356,282,000
08 Mar 20249.429.479.349.369.248,001,900
07 Mar 20249.309.439.269.429.309,674,900
06 Mar 20249.229.249.099.209.096,619,900
05 Mar 20249.169.279.149.179.067,177,800
04 Mar 20249.199.349.169.179.0612,554,100
01 Mar 20249.059.118.989.098.987,010,800
29 Feb 20248.979.168.979.068.9516,220,300
28 Feb 20248.898.988.858.878.768,035,500
27 Feb 20249.079.138.928.958.8410,091,700
27 Feb 20240.125 Dividend
26 Feb 20249.259.269.129.148.908,232,600
23 Feb 20249.289.319.229.279.036,654,600
22 Feb 20249.189.289.109.269.028,151,100
21 Feb 20249.189.229.109.218.978,398,000
20 Feb 20248.999.198.989.128.8811,052,300
16 Feb 20248.959.088.939.048.819,686,200
15 Feb 20248.989.028.938.998.767,986,300
14 Feb 20248.908.978.868.958.728,161,200
13 Feb 20249.069.078.788.888.6512,786,000
12 Feb 20249.129.239.099.188.948,115,600
09 Feb 20249.119.148.999.108.868,056,900
08 Feb 20249.379.388.879.168.9212,951,000
07 Feb 20249.359.569.289.389.1415,252,700
06 Feb 20249.229.319.159.188.9415,946,000
05 Feb 20249.329.369.189.228.9821,050,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...