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 (%)
Nov 29, 2019 33.06 33.19 32.99 33.11 4,020,071 -0.03(-0.10%)
Nov 27, 2019 32.98 33.19 32.89 33.15 8,524,641 +0.35(+1.08%)
Nov 26, 2019 32.73 33.01 32.49 32.79 16,134,260 -0.03(-0.08%)
Nov 25, 2019 32.83 32.93 32.54 32.82 11,534,982 +0.17(+0.53%)
Nov 22, 2019 32.56 32.69 32.28 32.65 13,893,892 +0.12(+0.37%)
Nov 21, 2019 32.27 32.58 32.05 32.53 12,756,952 +0.25(+0.76%)
Nov 20, 2019 31.17 33.22 31.07 32.28 22,908,468 +1.01(+3.24%)
Nov 19, 2019 32.22 32.29 31.23 31.27 15,429,447 -0.94(-2.92%)
Nov 18, 2019 31.96 32.38 31.73 32.21 17,305,438 +0.25(+0.77%)
Nov 15, 2019 31.03 31.97 30.99 31.96 12,503,587 +0.89(+2.87%)
Nov 14, 2019 31.28 31.39 31.04 31.07 9,625,994 -0.13(-0.43%)
Nov 13, 2019 31.22 31.59 31.19 31.20 11,656,617 -0.11(-0.36%)
Nov 12, 2019 30.91 31.33 30.73 31.31 9,953,931 +0.39(+1.27%)
Nov 11, 2019 30.82 31.09 30.70 30.92 8,848,809 +0.00(+0.00%)
Nov 08, 2019 30.55 30.92 30.40 30.92 8,412,522 +0.29(+0.94%)
Nov 07, 2019 30.75 30.77 30.40 30.63 12,582,347 +0.05(+0.15%)
Nov 06, 2019 30.92 30.94 30.39 30.59 11,576,558 -0.23(-0.74%)
Nov 05, 2019 30.40 30.93 30.26 30.81 14,128,015 +0.43(+1.43%)
Nov 04, 2019 30.09 30.44 30.05 30.38 13,303,357 +0.36(+1.20%)
Nov 01, 2019 29.72 30.26 29.70 30.02 13,890,140 +0.18(+0.60%)
Oct 31, 2019 31.05 31.41 29.70 29.84 19,058,064 -0.78(-2.55%)
Oct 30, 2019 30.86 30.93 30.54 30.62 11,780,185 -0.28(-0.91%)
Oct 29, 2019 30.38 30.90 30.15 30.90 13,569,697 +0.26(+0.85%)
Oct 28, 2019 31.09 31.15 30.61 30.64 18,663,978 -0.54(-1.73%)
Oct 25, 2019 31.10 31.42 31.01 31.18 10,213,930 -0.11(-0.34%)
Oct 24, 2019 31.15 31.39 30.89 31.29 12,370,276 +0.14(+0.45%)
Oct 23, 2019 30.91 31.18 30.69 31.15 14,590,203 +0.27(+0.88%)
Oct 22, 2019 30.35 30.89 30.08 30.87 15,485,027 +0.52(+1.71%)
Oct 21, 2019 29.68 30.38 29.66 30.35 15,678,513 +0.82(+2.77%)
Oct 18, 2019 29.50 29.69 29.41 29.54 19,840,248 +0.03(+0.11%)
Oct 17, 2019 29.25 29.50 29.00 29.50 13,941,093 +0.37(+1.28%)
Oct 16, 2019 28.95 29.13 28.85 29.13 11,903,870 +0.19(+0.67%)
Oct 15, 2019 28.48 29.03 28.48 28.94 10,526,851 +0.47(+1.66%)
Oct 14, 2019 28.33 28.52 28.24 28.46 10,406,115 +0.10(+0.35%)
Oct 11, 2019 28.73 28.92 28.26 28.36 11,612,640 -0.27(-0.95%)
Oct 10, 2019 28.55 29.01 28.43 28.64 15,934,784 +0.35(+1.22%)
Oct 09, 2019 28.08 28.30 27.77 28.29 11,729,722 +0.31(+1.10%)
Oct 08, 2019 28.19 28.41 27.98 27.98 15,008,434 -0.11(-0.40%)
Oct 07, 2019 27.96 28.35 27.88 28.10 24,332,718 +0.35(+1.25%)
Oct 04, 2019 27.02 27.76 27.02 27.75 18,824,874 +0.56(+2.06%)
Oct 03, 2019 26.78 27.25 26.74 27.19 18,022,112 +0.44(+1.64%)
Oct 02, 2019 27.30 27.30 26.72 26.75 16,406,469 -0.67(-2.45%)
Oct 01, 2019 27.34 27.44 27.12 27.42 11,566,740 +0.17(+0.64%)
Sep 30, 2019 26.82 27.38 26.78 27.25 15,561,434 +0.51(+1.92%)
Sep 27, 2019 27.09 27.14 26.51 26.74 12,938,555 -0.35(-1.30%)
Sep 26, 2019 26.49 27.18 26.46 27.09 17,868,618 +0.07(+0.25%)
Sep 25, 2019 27.64 27.75 26.28 27.02 39,129,704 -0.11(-0.42%)
Sep 24, 2019 27.30 27.45 27.04 27.14 18,010,128 -0.10(-0.37%)
Sep 23, 2019 27.07 27.72 27.00 27.24 16,493,660 +0.05(+0.17%)
Sep 20, 2019 26.94 27.53 26.62 27.19 46,945,264 +0.46(+1.72%)
Sep 19, 2019 27.22 27.34 26.18 26.73 34,293,868 -0.48(-1.76%)
Sep 18, 2019 27.37 27.57 27.15 27.21 19,972,160 -0.31(-1.14%)
Sep 17, 2019 27.65 27.85 27.48 27.52 17,567,446 -0.07(-0.24%)
Sep 16, 2019 27.64 28.04 27.50 27.59 24,765,132 -0.40(-1.43%)
Sep 13, 2019 28.94 28.99 27.97 27.99 31,668,570 -1.07(-3.69%)
Sep 12, 2019 29.35 29.36 28.76 29.06 14,721,495 -0.17(-0.58%)
Sep 11, 2019 28.96 29.40 28.53 29.23 24,704,050 +0.31(+1.09%)
Sep 10, 2019 28.44 28.92 28.41 28.92 17,293,720 +0.13(+0.45%)
Sep 09, 2019 28.76 28.94 28.51 28.79 15,547,962 +0.12(+0.43%)
Sep 06, 2019 28.77 28.97 28.54 28.66 15,955,477 +0.00(+0.00%)
Sep 05, 2019 29.12 29.15 28.64 28.66 13,840,361 -0.29(-1.02%)
Sep 04, 2019 28.93 29.09 28.38 28.96 11,994,379 +0.17(+0.59%)
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.