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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.01 15.23 14.90 14.92 25,705,282 -0.22(-1.43%)
Oct 30, 2002 15.30 15.36 15.04 15.13 17,055,538 -0.26(-1.69%)
Oct 29, 2002 15.33 15.53 15.05 15.39 17,586,328 +0.15(+0.98%)
Oct 28, 2002 15.69 15.72 15.19 15.24 19,783,254 -0.35(-2.25%)
Oct 25, 2002 15.70 15.76 15.48 15.59 16,319,313 -0.11(-0.70%)
Oct 24, 2002 15.81 16.08 15.65 15.70 22,723,506 +0.01(+0.05%)
Oct 23, 2002 15.78 16.14 15.52 15.70 23,656,148 -0.07(-0.46%)
Oct 22, 2002 15.55 15.81 15.47 15.77 22,484,746 +0.22(+1.39%)
Oct 21, 2002 14.72 15.69 14.68 15.55 23,822,242 +0.90(+6.12%)
Oct 18, 2002 14.75 14.84 14.63 14.66 22,266,200 -0.10(-0.65%)
Oct 17, 2002 14.68 14.84 14.58 14.75 23,404,274 +0.62(+4.40%)
Oct 16, 2002 14.70 14.83 14.13 14.13 21,872,546 -0.52(-3.55%)
Oct 15, 2002 14.97 14.99 14.46 14.65 31,641,242 +0.63(+4.52%)
Oct 14, 2002 13.55 14.08 13.49 14.02 13,820,796 +0.47(+3.46%)
Oct 11, 2002 13.47 13.69 13.29 13.55 24,555,734 +0.31(+2.32%)
Oct 10, 2002 13.45 13.50 12.96 13.24 31,333,638 -0.17(-1.26%)
Oct 09, 2002 13.38 13.70 13.32 13.41 40,630,548 +0.15(+1.13%)
Oct 08, 2002 13.82 13.91 13.20 13.26 42,903,964 -0.86(-6.12%)
Oct 07, 2002 13.49 14.13 13.47 14.12 48,892,648 +0.73(+5.44%)
Oct 04, 2002 14.59 14.85 13.27 13.39 70,087,160 -1.07(-7.37%)
Oct 03, 2002 14.45 14.74 14.42 14.46 21,861,346 +0.01(+0.05%)
Oct 02, 2002 14.88 14.88 14.44 14.45 23,102,682 -0.45(-3.02%)
Oct 01, 2002 14.38 14.91 14.28 14.90 33,361,464 +0.70(+4.92%)
Sep 30, 2002 13.91 14.59 13.85 14.20 35,917,896 +0.34(+2.48%)
Sep 27, 2002 13.90 14.13 13.73 13.86 82,166,424 -1.78(-11.40%)
Sep 26, 2002 15.28 15.92 14.64 15.64 27,163,524 +0.46(+3.01%)
Sep 25, 2002 15.73 15.73 14.86 15.18 49,421,528 -0.45(-2.88%)
Sep 24, 2002 15.76 15.87 15.59 15.63 22,875,394 -0.16(-1.02%)
Sep 23, 2002 15.61 15.89 15.56 15.80 23,111,696 +0.17(+1.08%)
Sep 20, 2002 16.11 16.15 15.58 15.63 64,678,168 -0.74(-4.50%)
Sep 19, 2002 16.89 16.97 16.36 16.36 29,714,492 -0.87(-5.03%)
Sep 18, 2002 17.11 17.47 17.11 17.23 15,724,051 +0.21(+1.23%)
Sep 17, 2002 17.57 17.64 16.98 17.02 18,263,000 -0.33(-1.92%)
Sep 16, 2002 16.95 17.50 16.91 17.35 18,560,768 +0.41(+2.40%)
Sep 13, 2002 16.99 17.20 16.80 16.95 19,806,748 -0.04(-0.26%)
Sep 12, 2002 17.27 17.52 16.97 16.99 18,899,238 -0.53(-3.01%)
Sep 11, 2002 17.74 17.74 17.39 17.52 13,980,880 +0.12(+0.72%)
Sep 10, 2002 17.59 17.65 17.28 17.39 20,276,346 -0.21(-1.21%)
Sep 09, 2002 17.03 17.69 17.03 17.61 26,955,360 +0.58(+3.42%)
Sep 06, 2002 17.30 17.30 16.69 17.03 49,125,400 -0.60(-3.43%)
Sep 05, 2002 17.41 17.86 17.39 17.63 21,595,814 +0.13(+0.75%)
Sep 04, 2002 18.13 18.19 17.35 17.50 37,217,148 -0.63(-3.45%)
Sep 03, 2002 18.30 18.45 18.11 18.12 20,284,268 -0.18(-0.98%)
Aug 30, 2002 18.12 18.66 18.06 18.30 15,878,945 +0.21(+1.15%)
Aug 29, 2002 18.06 18.28 17.98 18.09 15,396,780 +0.04(+0.24%)
Aug 28, 2002 17.59 18.19 17.54 18.05 20,589,412 +0.52(+2.94%)
Aug 27, 2002 17.57 17.79 17.44 17.53 15,948,606 +0.12(+0.67%)
Aug 26, 2002 17.39 17.53 17.20 17.42 23,773,616 +0.01(+0.06%)
Aug 23, 2002 17.93 18.05 17.39 17.41 35,923,088 -0.95(-5.18%)
Aug 22, 2002 18.36 18.73 18.14 18.36 22,644,556 -0.16(-0.89%)
Aug 21, 2002 18.80 18.86 18.10 18.52 23,172,616 -0.40(-2.13%)
Aug 20, 2002 18.71 19.04 18.67 18.93 12,912,468 -0.05(-0.29%)
Aug 19, 2002 18.56 19.00 18.54 18.98 14,509,213 +0.33(+1.77%)
Aug 16, 2002 18.60 18.74 18.49 18.65 13,553,624 +0.01(+0.08%)
Aug 15, 2002 18.74 18.87 18.49 18.64 21,097,530 -0.16(-0.88%)
Aug 14, 2002 18.06 18.84 18.02 18.80 21,129,492 +0.74(+4.07%)
Aug 13, 2002 17.99 18.36 17.99 18.06 14,161,726 +0.00(+0.00%)
Aug 12, 2002 18.13 18.13 17.95 18.06 12,386,047 -0.07(-0.38%)
Aug 09, 2002 17.94 18.27 17.85 18.13 14,055,459 +0.13(+0.71%)
Aug 08, 2002 17.59 18.01 17.53 18.01 16,868,134 +0.49(+2.80%)
Aug 07, 2002 17.72 17.81 17.22 17.52 19,297,810 -0.15(-0.85%)
Aug 06, 2002 17.75 17.87 17.56 17.67 28,626,958 +0.28(+1.60%)
Aug 05, 2002 16.60 17.63 16.58 17.39 38,409,312 +0.84(+5.07%)
Aug 02, 2002 16.66 17.10 16.38 16.55 23,104,868 +0.03(+0.20%)
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.