Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amcor Plc (NY: AMCR )

10.17 +0.29 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 31, 2024 9.880 10.17 9.880 10.17 39,378,908 +0.29(+2.94%)
May 30, 2024 9.760 9.910 9.740 9.880 8,989,126 +0.15(+1.54%)
May 29, 2024 9.775 9.775 9.645 9.730 6,653,538 -0.10(-1.02%)
May 28, 2024 9.900 9.940 9.820 9.830 6,762,192 -0.11(-1.11%)
May 24, 2024 9.940 9.970 9.835 9.940 5,943,610 +0.06(+0.61%)
May 23, 2024 10.01 10.09 9.865 9.880 7,124,038 -0.19(-1.89%)
May 22, 2024 10.01 10.11 9.990 10.07 5,967,095 +0.00(+0.00%)
May 21, 2024 9.960 10.09 9.920 10.07 6,638,431 +0.12(+1.26%)
May 20, 2024 10.09 10.13 9.925 9.945 7,383,925 -0.20(-1.95%)
May 17, 2024 10.27 10.27 10.09 10.14 10,533,069 -0.09(-0.87%)
May 16, 2024 10.21 10.26 10.15 10.23 7,208,310 +0.02(+0.19%)
May 15, 2024 10.36 10.36 10.14 10.21 8,827,624 -0.09(-0.86%)
May 14, 2024 10.31 10.33 10.23 10.30 5,728,880 +0.06(+0.58%)
May 13, 2024 10.27 10.38 10.22 10.24 7,037,107 +0.01(+0.10%)
May 10, 2024 10.22 10.28 10.20 10.23 5,794,803 +0.04(+0.39%)
May 09, 2024 10.06 10.19 10.03 10.19 6,317,807 +0.10(+0.98%)
May 08, 2024 9.955 10.11 9.935 10.09 8,277,833 +0.10(+0.99%)
May 07, 2024 10.00 10.05 9.955 9.994 7,245,547 +0.03(+0.30%)
May 06, 2024 9.935 9.985 9.846 9.965 6,400,772 +0.08(+0.80%)
May 03, 2024 9.866 9.896 9.747 9.886 6,854,064 +0.14(+1.42%)
May 02, 2024 9.846 9.896 9.659 9.747 11,872,525 +0.07(+0.71%)
May 01, 2024 9.441 9.831 9.185 9.678 26,149,294 +0.85(+9.62%)
Apr 30, 2024 8.849 8.948 8.790 8.829 15,902,503 -0.11(-1.22%)
Apr 29, 2024 8.908 9.056 8.883 8.938 8,572,595 +0.08(+0.89%)
Apr 26, 2024 8.878 8.967 8.849 8.859 5,805,014 +0.02(+0.22%)
Apr 25, 2024 8.908 8.982 8.819 8.839 5,476,562 -0.11(-1.21%)
Apr 24, 2024 8.849 8.948 8.809 8.948 5,875,276 +0.08(+0.89%)
Apr 23, 2024 8.898 8.947 8.819 8.869 5,686,505 -0.05(-0.55%)
Apr 22, 2024 8.878 8.967 8.809 8.918 5,432,528 +0.06(+0.67%)
Apr 19, 2024 8.780 8.918 8.780 8.859 6,518,538 +0.07(+0.79%)
Apr 18, 2024 8.750 8.799 8.711 8.790 5,905,426 +0.07(+0.79%)
Apr 17, 2024 8.790 8.819 8.711 8.720 4,790,981 +0.00(+0.00%)
Apr 16, 2024 8.799 8.824 8.691 8.720 6,909,520 -0.11(-1.23%)
Apr 15, 2024 8.908 8.967 8.799 8.829 7,846,388 +0.03(+0.34%)
Apr 12, 2024 8.898 8.957 8.790 8.799 6,129,056 -0.16(-1.76%)
Apr 11, 2024 9.017 9.066 8.948 8.957 5,148,732 -0.04(-0.44%)
Apr 10, 2024 9.096 9.155 8.948 8.997 7,699,745 -0.27(-2.88%)
Apr 09, 2024 9.106 9.264 9.046 9.264 7,002,298 +0.23(+2.51%)
Apr 08, 2024 9.135 9.145 9.017 9.036 6,654,669 -0.06(-0.65%)
Apr 05, 2024 9.027 9.106 8.972 9.096 4,061,333 +0.04(+0.44%)
Apr 04, 2024 9.135 9.273 9.027 9.056 9,782,377 -0.01(-0.11%)
Apr 03, 2024 9.155 9.185 9.046 9.066 9,063,957 -0.13(-1.40%)
Apr 02, 2024 9.264 9.283 9.110 9.194 7,152,599 -0.14(-1.48%)
Apr 01, 2024 9.431 9.441 9.283 9.333 5,285,418 -0.06(-0.63%)
Mar 28, 2024 9.372 9.441 9.385 9.392 6,521,838 +0.03(+0.32%)
Mar 27, 2024 9.106 9.362 9.096 9.362 8,396,185 +0.29(+3.16%)
Mar 26, 2024 9.185 9.204 9.076 9.076 6,289,404 -0.10(-1.08%)
Mar 25, 2024 9.027 9.214 9.027 9.175 5,746,303 +0.06(+0.65%)
Mar 22, 2024 9.175 9.224 9.106 9.115 5,860,554 -0.05(-0.54%)
Mar 21, 2024 9.106 9.185 9.066 9.165 4,787,042 +0.13(+1.42%)
Mar 20, 2024 9.017 9.254 8.918 9.036 10,246,727 -0.23(-2.45%)
Mar 19, 2024 9.303 9.392 9.249 9.264 7,144,198 -0.04(-0.42%)
Mar 18, 2024 9.343 9.431 9.303 9.303 7,451,399 -0.06(-0.63%)
Mar 15, 2024 9.244 9.392 9.244 9.362 28,874,716 +0.05(+0.53%)
Mar 14, 2024 9.352 9.431 9.204 9.313 11,378,474 -0.09(-0.95%)
Mar 13, 2024 9.412 9.431 9.343 9.402 5,499,426 +0.03(+0.32%)
Mar 12, 2024 9.382 9.422 9.273 9.372 6,386,766 +0.02(+0.21%)
Mar 11, 2024 9.244 9.407 9.244 9.352 6,361,145 +0.11(+1.18%)
Mar 08, 2024 9.303 9.352 9.224 9.244 8,102,430 -0.06(-0.64%)
Mar 07, 2024 9.185 9.313 9.145 9.303 9,796,485 +0.22(+2.39%)
Mar 06, 2024 9.106 9.125 8.977 9.086 6,702,838 +0.03(+0.33%)
Mar 05, 2024 9.046 9.155 9.022 9.056 7,268,002 +0.00(+0.00%)
Mar 04, 2024 9.076 9.224 9.046 9.056 12,711,873 +0.08(+0.88%)
Mar 01, 2024 8.938 8.997 8.869 8.977 7,098,992 +0.03(+0.33%)
Feb 29, 2024 8.859 9.046 8.854 8.948 16,370,260 +0.19(+2.14%)
Feb 28, 2024 8.780 8.869 8.740 8.760 8,136,493 -0.08(-0.89%)
Feb 27, 2024 8.957 9.017 8.809 8.839 10,218,522 -0.06(-0.72%)
Feb 26, 2024 9.010 9.020 8.879 8.903 8,451,581 -0.13(-1.40%)
Feb 23, 2024 9.039 9.069 8.976 9.030 6,831,686 +0.01(+0.11%)
Feb 22, 2024 8.942 9.039 8.864 9.020 8,367,512 +0.05(+0.54%)
Feb 21, 2024 8.942 8.981 8.859 8.971 8,621,468 +0.09(+0.99%)
Feb 20, 2024 8.757 8.952 8.742 8.884 11,346,443 +0.08(+0.88%)
Feb 16, 2024 8.718 8.845 8.694 8.806 9,944,266 +0.05(+0.56%)
Feb 15, 2024 8.747 8.786 8.699 8.757 8,198,868 +0.04(+0.45%)
Feb 14, 2024 8.669 8.738 8.630 8.718 8,378,398 +0.07(+0.79%)
Feb 13, 2024 8.825 8.830 8.552 8.650 13,126,259 -0.29(-3.27%)
Feb 12, 2024 8.884 8.991 8.854 8.942 8,331,521 +0.08(+0.88%)
Feb 09, 2024 8.874 8.903 8.762 8.864 8,271,315 -0.06(-0.66%)
Feb 08, 2024 9.127 9.132 8.640 8.923 13,295,612 -0.21(-2.35%)
Feb 07, 2024 9.108 9.312 9.039 9.137 15,658,550 +0.19(+2.18%)
Feb 06, 2024 8.981 9.069 8.918 8.942 16,370,390 -0.04(-0.43%)
Feb 05, 2024 9.078 9.113 8.942 8.981 21,610,464 -0.17(-1.81%)
Feb 02, 2024 9.147 9.166 9.039 9.147 10,948,797 -0.07(-0.74%)
Feb 01, 2024 9.225 9.244 9.039 9.215 9,888,207 +0.03(+0.32%)
Jan 31, 2024 9.341 9.385 9.148 9.186 16,267,312 -0.13(-1.36%)
Jan 30, 2024 9.283 9.385 9.244 9.312 7,709,839 -0.02(-0.21%)
Jan 29, 2024 9.283 9.351 9.229 9.332 6,874,144 +0.04(+0.42%)
Jan 26, 2024 9.273 9.332 9.234 9.293 6,601,856 +0.07(+0.74%)
Jan 25, 2024 9.195 9.254 9.156 9.225 6,702,254 +0.16(+1.72%)
Jan 24, 2024 9.205 9.234 9.059 9.069 9,245,543 -0.16(-1.69%)
Jan 23, 2024 9.273 9.307 9.195 9.225 6,273,446 +0.01(+0.11%)
Jan 22, 2024 9.225 9.254 9.156 9.215 7,066,931 -0.01(-0.11%)
Jan 19, 2024 9.205 9.254 9.117 9.225 7,079,692 +0.02(+0.21%)
Jan 18, 2024 9.215 9.234 9.137 9.205 4,644,121 -0.01(-0.11%)
Jan 17, 2024 9.254 9.322 9.195 9.215 5,662,926 -0.12(-1.25%)
Jan 16, 2024 9.400 9.371 9.239 9.332 8,067,498 -0.17(-1.74%)
Jan 12, 2024 9.653 9.663 9.478 9.497 7,459,362 -0.09(-0.91%)
Jan 11, 2024 9.507 9.629 9.414 9.585 12,541,377 +0.08(+0.82%)
Jan 10, 2024 9.458 9.527 9.439 9.507 6,308,929 -0.01(-0.10%)
Jan 09, 2024 9.488 9.527 9.449 9.517 6,739,730 -0.04(-0.41%)
Jan 08, 2024 9.419 9.565 9.410 9.556 8,756,230 +0.07(+0.72%)
Jan 05, 2024 9.332 9.488 9.293 9.488 14,307,186 +0.10(+1.04%)
Jan 04, 2024 9.312 9.419 9.259 9.390 9,091,653 +0.04(+0.42%)
Jan 03, 2024 9.400 9.429 9.293 9.351 7,201,764 -0.15(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.