Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Amcor plc (AMCR)

Compare
9.22
-0.35
(-3.66%)
At close: April 4 at 4:00:02 PM EDT
9.32
+0.10
+(1.08%)
After hours: April 4 at 6:41:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259.419.539.109.229.2248,492,300
Apr 3, 20259.679.709.549.579.5733,965,300
Apr 2, 20259.639.819.499.809.8034,791,900
Apr 1, 20259.759.829.589.819.8137,197,900
Mar 31, 20259.629.729.589.709.7025,609,700
Mar 28, 20259.809.829.579.649.6421,951,100
Mar 27, 20259.639.779.599.719.7122,223,600
Mar 26, 20259.399.709.399.609.6027,841,900
Mar 25, 20259.569.649.389.449.4425,178,800
Mar 24, 20259.529.579.419.559.5524,949,600
Mar 21, 20259.669.669.259.449.4461,913,300
Mar 20, 20259.829.849.689.729.7229,462,900
Mar 19, 20259.879.919.749.849.8421,890,800
Mar 18, 20259.839.939.769.929.9225,436,600
Mar 17, 20259.789.889.789.849.8416,962,800
Mar 14, 20259.749.799.659.789.7819,053,400
Mar 13, 20259.9110.019.609.639.6322,734,200
Mar 12, 20259.9710.029.889.939.9321,600,700
Mar 11, 202510.2710.279.9510.0010.0031,506,400
Mar 10, 202510.3210.4510.2110.2610.2630,670,300
Mar 7, 202510.0810.3310.0610.2910.2926,289,200
Mar 6, 202510.0010.129.9710.1110.1126,475,700
Mar 5, 202510.0010.149.9710.0710.0724,972,500
Mar 4, 202510.0710.129.949.969.9636,349,700
Mar 3, 202510.1810.3810.1010.1310.1332,491,300
Feb 28, 202510.0610.1410.0210.1210.1230,796,200
Feb 27, 202510.0610.1410.0210.0610.0623,715,500
Feb 26, 2025 0.13 Dividend
Feb 26, 202510.2410.2910.0710.0910.0938,357,300
Feb 25, 202510.3110.3710.2910.3210.1915,198,900
Feb 24, 202510.3010.3610.2010.2610.1327,656,300
Feb 21, 202510.4010.4310.2310.2510.1221,710,400
Feb 20, 202510.1910.4010.1710.3910.2627,458,500
Feb 19, 202510.2010.2210.0610.2010.0717,360,700
Feb 18, 202510.1010.1710.0710.1710.0419,294,200
Feb 14, 202510.1510.1910.0410.079.9510,333,500
Feb 13, 202510.1310.1410.0410.109.9715,676,900
Feb 12, 20259.9510.049.889.999.8711,897,900
Feb 11, 20259.9410.049.9410.039.9113,863,500
Feb 10, 202510.0210.099.9610.049.9214,438,700
Feb 7, 202510.0510.059.8910.029.9017,235,300
Feb 6, 202510.1910.2210.0010.039.9124,467,700
Feb 5, 202510.1210.3710.1110.2210.0943,104,200
Feb 4, 20259.9110.069.7910.059.9339,765,700
Feb 3, 20259.599.629.409.569.4434,455,500
Jan 31, 20259.749.799.659.729.6028,181,700
Jan 30, 20259.729.769.669.759.6314,169,500
Jan 29, 20259.869.899.729.759.6319,675,300
Jan 28, 20259.889.929.779.819.6912,625,000
Jan 27, 20259.809.939.769.899.7716,134,200
Jan 24, 20259.799.829.739.769.6413,350,800
Jan 23, 20259.739.809.669.779.6510,823,100
Jan 22, 20259.759.779.679.729.6013,924,600
Jan 21, 20259.739.829.739.799.6719,948,400
Jan 17, 20259.749.749.679.709.5815,008,000
Jan 16, 20259.609.719.539.709.5819,267,900
Jan 15, 20259.649.749.519.619.4928,543,600
Jan 14, 20259.589.639.509.529.4016,247,000
Jan 13, 20259.399.539.379.529.4014,664,100
Jan 10, 20259.479.559.409.419.2917,117,100
Jan 8, 20259.459.569.399.559.4311,701,600
Jan 7, 20259.529.619.479.509.3816,161,800
Jan 6, 20259.589.699.409.439.3120,666,900
Jan 3, 20259.349.389.299.339.2111,864,600
Jan 2, 20259.419.509.329.359.2311,818,600
Dec 31, 20249.349.429.339.419.298,301,900
Dec 30, 20249.369.389.299.349.228,768,000
Dec 27, 20249.409.519.399.449.329,461,200
Dec 26, 20249.459.559.429.469.3413,904,500
Dec 24, 20249.449.509.409.499.374,341,800
Dec 23, 20249.369.459.329.439.3114,293,300
Dec 20, 20249.419.479.329.409.2839,766,400
Dec 19, 20249.469.549.409.409.2816,037,000
Dec 18, 20249.659.759.429.449.3217,762,700
Dec 17, 20249.749.839.669.739.6124,548,700
Dec 16, 20249.929.949.849.849.7214,400,600
Dec 13, 20249.969.979.859.909.7810,312,700
Dec 12, 202410.0310.119.979.999.8715,017,100
Dec 11, 202410.2610.279.9910.029.9012,123,900
Dec 10, 202410.1610.4710.0010.1310.0018,947,700
Dec 9, 202410.2510.3010.1810.2010.0712,215,500
Dec 6, 202410.2610.3310.1210.1810.0510,982,800
Dec 5, 202410.4110.4110.1410.2410.1115,574,600
Dec 4, 202410.5110.5110.3310.4710.3418,386,800
Dec 3, 202410.5210.6210.5210.5610.4310,853,400
Dec 2, 202410.6210.6410.4610.5710.4426,433,500
Nov 29, 202410.7010.7110.5510.6410.5117,920,000
Nov 27, 202410.5810.6710.4510.5010.3719,363,800
Nov 26, 202410.5310.5410.2810.3910.2615,969,500
Nov 25, 202410.5910.6810.4710.4810.3520,358,800
Nov 22, 202410.4510.5110.3910.4910.3615,249,800
Nov 21, 2024 0.13 Dividend
Nov 21, 202410.4810.5010.2410.4710.3428,083,800
Nov 20, 202410.1710.3710.1010.3410.0945,698,600
Nov 19, 202410.2410.449.409.899.6544,867,600
Nov 18, 202410.2410.2810.1410.159.907,196,500
Nov 15, 202410.2010.3110.1910.229.9710,526,600
Nov 14, 202410.0610.2510.0210.189.939,534,500
Nov 13, 202410.2110.2110.0610.119.868,182,300
Nov 12, 202410.2810.3210.1610.199.946,098,100
Nov 11, 202410.3110.3910.2710.3110.066,284,800
Nov 8, 202410.2310.3010.1910.229.975,580,500
Nov 7, 202410.2310.3110.1910.219.967,466,400
Nov 6, 202410.4710.4710.1910.209.9510,294,100
Nov 5, 202410.2310.2610.1510.2610.018,738,200
Nov 4, 202410.2910.3910.1310.209.959,965,100
Nov 1, 202410.4610.6310.1610.2610.0117,811,400
Oct 31, 202411.1111.2411.0811.1310.8613,898,500
Oct 30, 202410.8811.0910.8811.0610.796,753,300
Oct 29, 202411.0011.0310.9010.9310.665,302,100
Oct 28, 202411.0711.1411.0211.0810.815,557,500
Oct 25, 202411.0111.0710.9811.0010.735,568,000
Oct 24, 202411.0211.0710.9211.0710.805,205,000
Oct 23, 202411.0111.1110.9911.0410.776,587,000
Oct 22, 202411.0611.0810.9210.9910.725,379,800
Oct 21, 202411.1911.2411.1111.1210.853,730,400
Oct 18, 202411.3211.3311.1611.2410.968,908,800
Oct 17, 202411.3311.3411.2211.2510.975,718,500
Oct 16, 202411.3211.3811.2711.3011.023,873,300
Oct 15, 202411.3311.4611.3311.3711.097,131,400
Oct 14, 202411.1911.3611.1611.3411.063,973,100
Oct 11, 202411.1511.2111.1311.1910.915,376,300
Oct 10, 202411.0511.1611.0211.1010.835,999,700
Oct 9, 202411.0511.1511.0211.0510.784,726,300
Oct 8, 202411.0511.1510.9811.0810.815,226,400
Oct 7, 202411.1311.1911.0711.1110.844,746,700
Oct 4, 202411.1311.2011.0711.2010.926,625,900
Oct 3, 202411.1411.2711.0811.1510.885,229,700
Oct 2, 202411.2811.3411.2011.2310.9510,229,400
Oct 1, 202411.3811.4411.2911.3211.046,901,900
Sep 30, 202411.3611.3711.2511.3311.057,967,800
Sep 27, 202411.3811.4811.3111.3511.077,168,000
Sep 26, 202411.1611.3811.1611.3511.078,436,600
Sep 25, 202411.2011.2111.0811.0810.816,331,800
Sep 24, 202411.1011.2311.0811.1910.916,693,100
Sep 23, 202410.9411.1010.8411.0810.819,714,300
Sep 20, 202411.0411.0810.8710.9010.6316,370,400
Sep 19, 202411.1211.1411.0011.1110.846,295,800
Sep 18, 202411.0011.1510.8911.0110.746,512,300
Sep 17, 202411.1111.1710.9510.9910.728,131,600
Sep 16, 202411.0511.1811.0411.1210.855,944,200
Sep 13, 202410.9011.0310.9010.9910.726,603,900
Sep 12, 202410.9010.9810.8110.8810.6114,065,000
Sep 11, 202411.0111.0310.8110.9010.6313,224,500
Sep 10, 202411.1111.1611.0111.0310.767,068,500
Sep 9, 202411.1211.1811.0611.1010.839,157,600
Sep 6, 2024 0.13 Dividend
Sep 6, 202411.0611.1611.0411.0810.817,703,300
Sep 5, 202411.3811.4111.1911.2210.826,991,300
Sep 4, 202411.2911.3911.2811.3310.935,472,000
Sep 3, 202411.3811.4311.2811.3110.918,097,400
Aug 30, 202411.3011.4511.2911.4411.039,419,800
Aug 29, 202411.2811.3311.1811.3110.914,573,400
Aug 28, 202411.2211.3011.1911.2410.844,691,000
Aug 27, 202411.1611.2111.1011.1610.764,437,400
Aug 26, 202411.1311.2311.1211.1710.774,519,700
Aug 23, 202410.9111.1110.9111.1010.716,317,800
Aug 22, 202410.9510.9810.8810.9310.546,796,800
Aug 21, 202410.7910.9610.7810.9310.546,252,800
Aug 20, 202410.6410.8010.6210.7910.418,632,400
Aug 19, 202410.4710.6310.4710.6210.2410,125,900
Aug 16, 202410.3210.4810.0910.4510.0825,044,000
Aug 15, 202410.6910.9110.6810.8510.4617,448,400
Aug 14, 202410.7210.7510.6410.6610.288,124,700
Aug 13, 202410.6310.7410.5610.7010.3210,070,200
Aug 12, 202410.5710.6210.4910.5010.137,244,200
Aug 9, 202410.6110.6510.5010.5610.198,520,800
Aug 8, 202410.4510.6110.4510.6110.2312,827,100
Aug 7, 202410.5210.6410.3910.3910.028,939,700
Aug 6, 202410.2810.5910.2810.4910.1211,369,100
Aug 5, 202410.3910.4710.1410.299.9218,897,200
Aug 2, 202410.4810.5510.3010.5210.1513,275,600
Aug 1, 202410.5310.6010.4510.5010.1317,968,300
Jul 31, 202410.4810.6210.4210.5310.1623,535,100
Jul 30, 202410.4110.5310.3710.4810.1116,038,500
Jul 29, 202410.3810.4610.2810.4210.0516,089,900
Jul 26, 202410.2510.4010.2010.3810.0112,411,800
Jul 25, 202410.0210.209.9810.159.7910,918,900
Jul 24, 202410.1210.1910.0510.089.728,988,800
Jul 23, 202410.1910.2010.0510.079.7110,195,200
Jul 22, 202410.0810.1710.0210.159.7912,642,600
Jul 19, 202410.3010.3310.0610.119.7530,032,900
Jul 18, 202410.3010.4910.2410.329.959,499,200
Jul 17, 202410.1410.3810.1310.339.969,725,500
Jul 16, 20249.8510.109.8210.079.717,783,000
Jul 15, 20249.939.939.839.849.497,194,600
Jul 12, 20249.889.949.809.919.569,345,300
Jul 11, 20249.869.939.789.819.468,692,300
Jul 10, 20249.659.769.619.759.4010,614,000
Jul 9, 20249.589.669.519.569.227,016,700
Jul 8, 20249.589.669.539.639.299,190,500
Jul 5, 20249.599.639.449.509.1616,971,000
Jul 3, 20249.629.729.599.629.284,643,600
Jul 2, 20249.579.639.469.589.247,634,700
Jul 1, 20249.799.849.589.609.267,052,200
Jun 28, 20249.829.909.719.789.4313,607,500
Jun 27, 20249.849.899.759.819.466,038,900
Jun 26, 20249.829.909.829.849.495,275,200
Jun 25, 20249.9910.029.879.889.534,948,500
Jun 24, 20249.9110.039.8610.019.657,951,600
Jun 21, 20249.899.979.879.959.6013,631,500
Jun 20, 20249.969.979.859.889.537,116,500
Jun 18, 20249.9810.069.969.979.624,447,000
Jun 17, 20249.949.979.849.969.615,198,100
Jun 14, 20249.9710.079.949.969.615,366,300
Jun 13, 202410.0110.059.9010.049.684,733,800
Jun 12, 202410.0910.149.9810.059.695,662,700
Jun 11, 20249.919.999.849.989.636,148,800
Jun 10, 20249.9810.019.889.919.565,805,700
Jun 7, 202410.1010.1410.0010.019.655,692,200
Jun 6, 202410.2010.2210.1410.169.805,524,200
Jun 5, 202410.1710.2410.1110.219.858,436,400
Jun 4, 202410.1510.2610.1310.189.828,555,000
Jun 3, 202410.1410.3510.1010.219.8517,754,700
May 31, 20249.8810.179.8810.179.8139,224,900
May 30, 20249.769.919.749.889.538,989,000
May 29, 20249.789.789.659.739.386,653,500
May 28, 20249.909.949.829.839.486,762,200
May 24, 20249.949.979.849.949.595,943,600
May 23, 202410.0110.099.879.889.537,124,000
May 22, 202410.0110.119.9910.079.715,967,100
May 21, 2024 0.13 Dividend
May 21, 20249.9610.099.9210.079.716,638,400
May 20, 202410.2210.2610.0510.079.597,293,200
May 17, 202410.4010.4010.2210.279.7810,402,300
May 16, 202410.3410.3910.2810.369.877,118,800
May 15, 202410.4910.4910.2710.349.858,718,000
May 14, 202410.4410.4610.3610.439.935,657,800
May 13, 202410.4010.5110.3510.379.886,949,800
May 10, 202410.3510.4110.3310.369.875,722,900
May 9, 202410.1910.3210.1510.329.836,239,400
May 8, 202410.0810.2410.0610.229.738,175,100
May 7, 202410.1310.1810.0810.129.647,155,600
May 6, 202410.0610.119.9710.099.616,321,300
May 3, 20249.9910.029.8710.019.536,768,900
May 2, 20249.9710.029.789.879.4011,725,100
May 1, 20249.569.969.309.809.3325,822,900
Apr 30, 20248.969.068.908.948.5215,707,400
Apr 29, 20249.029.178.999.058.628,466,200
Apr 26, 20248.999.088.968.978.545,733,000
Apr 25, 20249.029.108.938.958.535,408,600
Apr 24, 20248.969.068.929.068.635,802,300
Apr 23, 20249.019.068.938.988.555,615,900
Apr 22, 20248.999.088.929.038.605,365,100
Apr 19, 20248.899.038.898.978.546,437,400
Apr 18, 20248.868.918.828.908.485,832,100
Apr 17, 20248.908.938.828.838.414,731,500
Apr 16, 20248.918.948.808.838.416,824,400
Apr 15, 20249.029.088.918.948.527,749,000
Apr 12, 20249.019.078.908.918.496,051,700
Apr 11, 20249.139.189.069.078.645,084,700
Apr 10, 20249.219.279.069.118.687,604,100
Apr 9, 20249.229.389.169.388.936,915,300
Apr 8, 20249.259.269.139.158.726,572,100
Apr 5, 20249.149.229.099.218.774,010,300

Related Tickers

BERY Berry Global Group, Inc.
66.40
-3.50%
 
SW Smurfit Westrock Plc
41.06
-3.86%
 
IP International Paper Company
47.98
-2.44%
 
BALL Ball Corporation
48.60
-3.76%
 
PKG Packaging Corporation of America
183.42
-3.03%
 
PTVE Pactiv Evergreen Inc.
18.01
0.00%
 
AVY Avery Dennison Corporation
170.25
-3.45%
 
SEE Sealed Air Corporation
24.41
-9.86%
 
GPK Graphic Packaging Holding Company
25.14
-3.86%
 
REYN Reynolds Consumer Products Inc.
23.93
-0.87%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.