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

Amcor plc Ordinary Shares (NY:AMCR)

9.170 +0.060 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2025 9.180 9.290 9.140 9.170 32,347,148 +0.06(+0.66%)
May 07, 2025 9.190 9.250 9.080 9.110 49,024,104 -0.07(-0.76%)
May 06, 2025 9.210 9.270 9.125 9.180 36,311,732 -0.13(-1.40%)
May 05, 2025 9.290 9.390 9.275 9.310 39,678,576 -0.01(-0.11%)
May 02, 2025 9.330 9.370 9.110 9.320 39,425,844 +0.24(+2.64%)
May 01, 2025 9.190 9.320 9.055 9.080 59,561,368 -0.12(-1.30%)
Apr 30, 2025 9.270 9.345 9.070 9.200 230,367,088 -0.13(-1.39%)
Apr 29, 2025 9.580 9.679 9.190 9.330 141,877,312 -0.30(-3.12%)
Apr 28, 2025 9.620 9.630 9.410 9.630 32,532,232 +0.09(+0.94%)
Apr 25, 2025 9.620 9.670 9.490 9.540 25,827,048 -0.12(-1.24%)
Apr 24, 2025 9.490 9.690 9.440 9.660 29,830,808 +0.14(+1.47%)
Apr 23, 2025 9.580 9.690 9.450 9.520 31,744,630 -0.04(-0.42%)
Apr 22, 2025 9.350 9.620 9.315 9.560 40,017,384 +0.25(+2.69%)
Apr 21, 2025 9.350 9.390 9.220 9.310 22,183,044 -0.08(-0.85%)
Apr 17, 2025 9.260 9.480 9.260 9.390 30,534,148 +0.14(+1.51%)
Apr 16, 2025 9.380 9.409 9.210 9.250 31,514,518 -0.11(-1.18%)
Apr 15, 2025 9.510 9.575 9.350 9.360 28,459,252 -0.18(-1.89%)
Apr 14, 2025 9.380 9.550 9.345 9.540 44,198,100 +0.21(+2.25%)
Apr 11, 2025 9.000 9.380 8.955 9.330 70,005,528 +0.31(+3.44%)
Apr 10, 2025 8.940 9.030 8.730 9.020 57,541,172 +0.00(+0.00%)
Apr 09, 2025 8.460 9.080 8.370 9.020 51,983,612 +0.45(+5.25%)
Apr 08, 2025 9.070 9.100 8.440 8.570 42,827,992 -0.35(-3.92%)
Apr 07, 2025 8.940 9.185 8.710 8.920 66,317,304 -0.30(-3.25%)
Apr 04, 2025 9.410 9.530 9.100 9.220 48,492,276 -0.35(-3.66%)
Apr 03, 2025 9.670 9.700 9.540 9.570 33,965,336 -0.23(-2.35%)
Apr 02, 2025 9.630 9.810 9.490 9.800 34,864,324 -0.01(-0.10%)
Apr 01, 2025 9.750 9.820 9.580 9.810 37,197,400 +0.11(+1.13%)
Mar 31, 2025 9.620 9.720 9.580 9.700 25,606,908 +0.06(+0.62%)
Mar 28, 2025 9.800 9.820 9.570 9.640 21,951,280 -0.07(-0.72%)
Mar 27, 2025 9.630 9.770 9.590 9.710 22,221,684 +0.11(+1.15%)
Mar 26, 2025 9.390 9.695 9.390 9.600 27,842,792 +0.16(+1.69%)
Mar 25, 2025 9.560 9.640 9.382 9.440 25,178,800 -0.11(-1.15%)
Mar 24, 2025 9.520 9.575 9.410 9.550 24,949,612 +0.11(+1.17%)
Mar 21, 2025 9.660 9.660 9.250 9.440 61,913,704 -0.28(-2.88%)
Mar 20, 2025 9.820 9.840 9.684 9.720 29,571,198 -0.12(-1.22%)
Mar 19, 2025 9.870 9.910 9.740 9.840 21,890,812 -0.08(-0.81%)
Mar 18, 2025 9.830 9.930 9.760 9.920 25,436,586 +0.08(+0.81%)
Mar 17, 2025 9.780 9.880 9.780 9.840 16,962,788 +0.06(+0.61%)
Mar 14, 2025 9.740 9.790 9.650 9.780 19,053,374 +0.15(+1.56%)
Mar 13, 2025 9.910 10.01 9.595 9.630 22,734,192 -0.30(-3.02%)
Mar 12, 2025 9.970 10.02 9.880 9.930 21,600,682 -0.07(-0.70%)
Mar 11, 2025 10.27 10.27 9.950 10.00 31,485,288 -0.26(-2.53%)
Mar 10, 2025 10.32 10.45 10.21 10.26 30,664,836 -0.03(-0.29%)
Mar 07, 2025 10.08 10.33 10.06 10.29 26,289,500 +0.18(+1.78%)
Mar 06, 2025 10.00 10.12 9.970 10.11 26,518,924 +0.04(+0.40%)
Mar 05, 2025 10.00 10.14 9.970 10.07 24,970,448 +0.11(+1.10%)
Mar 04, 2025 10.07 10.12 9.940 9.960 36,348,828 -0.17(-1.68%)
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 Of Service.