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:

Altria Group (NY: MO )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 31.20 31.52 30.20 31.31 37,248,992 +0.98(+3.24%)
Jan 30, 2019 29.29 30.33 28.93 30.33 36,825,180 +1.20(+4.12%)
Jan 29, 2019 28.99 29.22 28.78 29.13 26,376,968 +0.39(+1.35%)
Jan 28, 2019 28.29 28.87 27.90 28.74 28,006,524 +0.67(+2.40%)
Jan 25, 2019 27.74 28.30 27.66 28.07 22,486,272 +0.58(+2.10%)
Jan 24, 2019 28.27 28.27 26.90 27.49 43,875,024 -0.87(-3.07%)
Jan 23, 2019 28.56 28.69 28.24 28.36 23,647,836 -0.17(-0.60%)
Jan 22, 2019 30.05 30.13 28.28 28.53 37,636,280 -2.12(-6.91%)
Jan 18, 2019 30.15 30.78 30.01 30.65 21,799,104 +0.79(+2.66%)
Jan 17, 2019 29.82 30.07 29.61 29.86 21,017,890 -0.09(-0.30%)
Jan 16, 2019 30.35 30.41 29.90 29.95 21,552,900 -0.45(-1.48%)
Jan 15, 2019 30.52 30.68 30.26 30.40 16,707,273 -0.22(-0.73%)
Jan 14, 2019 31.06 31.07 30.50 30.62 16,647,695 -0.41(-1.31%)
Jan 11, 2019 31.09 31.38 30.80 31.03 17,683,670 +0.03(+0.08%)
Jan 10, 2019 31.62 31.70 30.99 31.00 24,974,270 -0.51(-1.61%)
Jan 09, 2019 31.21 31.76 31.15 31.51 15,445,736 +0.38(+1.22%)
Jan 08, 2019 31.25 31.64 31.10 31.13 16,752,601 +0.18(+0.57%)
Jan 07, 2019 31.52 31.53 30.79 30.95 17,906,048 -0.96(-3.02%)
Jan 04, 2019 31.40 31.92 31.31 31.91 16,492,633 +0.80(+2.57%)
Jan 03, 2019 30.96 31.41 30.88 31.12 15,444,183 -0.17(-0.55%)
Jan 02, 2019 31.03 31.42 30.42 31.29 14,738,829 -0.05(-0.16%)
Dec 31, 2018 31.13 31.34 30.84 31.34 15,329,493 +0.32(+1.02%)
Dec 28, 2018 31.34 31.45 30.84 31.02 18,005,346 +0.12(+0.39%)
Dec 27, 2018 30.51 30.91 29.93 30.90 19,185,064 +0.17(+0.56%)
Dec 26, 2018 30.13 30.73 29.50 30.73 23,670,688 +0.55(+1.83%)
Dec 24, 2018 30.30 30.62 30.14 30.18 15,049,267 -0.46(-1.51%)
Dec 21, 2018 30.56 30.93 30.35 30.64 55,212,108 -0.84(-2.68%)
Dec 20, 2018 31.51 31.61 30.76 31.48 45,916,756 -0.60(-1.87%)
Dec 19, 2018 31.94 32.64 31.63 32.08 28,425,576 +0.32(+1.00%)
Dec 18, 2018 32.68 32.73 31.64 31.76 17,097,594 -0.91(-2.79%)
Dec 17, 2018 32.89 33.36 32.49 32.67 17,093,750 -0.24(-0.72%)
Dec 14, 2018 33.40 33.49 32.74 32.91 15,079,084 -0.74(-2.21%)
Dec 13, 2018 33.30 33.77 33.22 33.65 11,607,235 +0.37(+1.11%)
Dec 12, 2018 33.98 34.26 33.19 33.29 14,916,916 -0.39(-1.15%)
Dec 11, 2018 33.55 34.12 33.38 33.67 14,977,148 +0.37(+1.11%)
Dec 10, 2018 33.96 34.00 32.91 33.30 16,539,294 -0.51(-1.51%)
Dec 07, 2018 34.59 35.04 33.65 33.82 19,821,698 -0.14(-0.40%)
Dec 06, 2018 33.95 34.36 33.20 33.95 19,957,936 +0.00(+0.00%)
Dec 04, 2018 34.82 35.10 33.89 33.95 19,802,634 -0.83(-2.39%)
Dec 03, 2018 34.14 35.03 34.05 34.78 14,134,717 +0.56(+1.64%)
Nov 30, 2018 34.90 35.03 34.04 34.22 22,288,256 -0.69(-1.98%)
Nov 29, 2018 34.63 35.13 34.35 34.91 24,288,810 +0.62(+1.80%)
Nov 28, 2018 33.57 34.44 33.27 34.30 17,028,084 +0.72(+2.16%)
Nov 27, 2018 33.29 33.85 33.22 33.57 14,348,603 +0.36(+1.09%)
Nov 26, 2018 33.47 33.59 33.02 33.21 19,314,046 -0.32(-0.95%)
Nov 23, 2018 34.01 34.20 33.35 33.53 7,489,073 -0.42(-1.23%)
Nov 21, 2018 33.95 33.95 33.95 0 -0.77(-2.23%)
Nov 20, 2018 34.85 35.30 34.72 34.72 16,287,426 -0.03(-0.09%)
Nov 19, 2018 35.54 35.68 34.54 34.75 16,502,868 -0.69(-1.94%)
Nov 16, 2018 35.68 35.74 35.08 35.44 18,950,754 -0.31(-0.87%)
Nov 15, 2018 36.68 36.72 35.67 35.75 22,191,708 -1.14(-3.08%)
Nov 14, 2018 37.79 37.87 36.76 36.89 14,614,389 -0.56(-1.50%)
Nov 13, 2018 38.17 38.38 37.21 37.45 18,648,774 -0.75(-1.96%)
Nov 12, 2018 38.26 39.29 38.16 38.20 26,450,792 -1.39(-3.50%)
Nov 09, 2018 40.86 41.22 39.12 39.58 24,010,600 -1.22(-2.98%)
Nov 08, 2018 40.65 40.96 40.61 40.80 9,098,055 +0.00(+0.00%)
Nov 07, 2018 40.73 41.08 40.41 40.80 7,679,361 +0.31(+0.77%)
Nov 06, 2018 40.16 40.56 40.01 40.49 10,949,143 +0.15(+0.37%)
Nov 05, 2018 39.86 40.63 39.76 40.34 11,312,206 +0.60(+1.51%)
Nov 02, 2018 39.70 40.06 39.18 39.74 15,925,035 +0.00(+0.00%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.