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 (%)
Dec 29, 2023 37.69 37.92 37.64 37.87 8,601,182 +0.15(+0.40%)
Dec 28, 2023 37.66 37.82 37.58 37.72 7,655,983 +0.00(+0.00%)
Dec 27, 2023 37.79 37.90 37.64 37.72 9,888,310 -0.15(-0.40%)
Dec 26, 2023 37.85 38.04 37.74 37.87 9,038,036 -0.02(-0.05%)
Dec 22, 2023 37.95 38.16 37.80 37.89 8,082,412 +0.05(+0.12%)
Dec 21, 2023 37.94 38.11 37.58 37.84 10,748,027 +0.01(+0.02%)
Dec 20, 2023 38.76 38.81 37.82 37.83 14,567,314 -1.09(-2.80%)
Dec 19, 2023 38.87 38.93 38.65 38.92 14,043,314 +0.22(+0.57%)
Dec 18, 2023 38.57 38.87 38.51 38.70 9,891,673 +0.41(+1.08%)
Dec 15, 2023 38.47 38.66 38.26 38.29 25,349,962 -0.33(-0.85%)
Dec 14, 2023 38.82 39.30 38.57 38.62 13,112,358 +0.08(+0.21%)
Dec 13, 2023 37.86 38.56 37.67 38.54 15,313,282 +0.61(+1.60%)
Dec 12, 2023 38.07 38.07 37.86 37.93 8,201,443 -0.03(-0.07%)
Dec 11, 2023 38.06 38.17 37.90 37.96 8,906,441 +0.08(+0.22%)
Dec 08, 2023 37.91 38.00 37.76 37.88 8,686,223 -0.02(-0.05%)
Dec 07, 2023 38.04 38.22 37.82 37.90 11,616,924 -0.04(-0.10%)
Dec 06, 2023 37.90 38.20 37.57 37.93 16,168,245 -1.11(-2.84%)
Dec 05, 2023 38.81 39.23 38.75 39.04 7,928,124 +0.06(+0.16%)
Dec 04, 2023 39.02 39.40 38.90 38.98 7,133,590 -0.09(-0.23%)
Dec 01, 2023 38.66 39.10 38.63 39.07 7,305,466 +0.51(+1.33%)
Nov 30, 2023 38.44 38.57 38.28 38.56 9,809,073 +0.26(+0.67%)
Nov 29, 2023 38.41 38.50 38.24 38.30 5,275,788 -0.06(-0.14%)
Nov 28, 2023 38.01 38.52 37.99 38.35 7,677,315 +0.35(+0.92%)
Nov 27, 2023 38.01 38.16 37.82 38.01 7,196,031 -0.03(-0.07%)
Nov 24, 2023 37.89 38.04 37.86 38.03 3,438,677 +0.26(+0.68%)
Nov 22, 2023 37.46 37.80 37.36 37.78 8,967,248 +0.39(+1.06%)
Nov 21, 2023 37.46 37.55 37.21 37.38 6,835,694 -0.07(-0.20%)
Nov 20, 2023 37.28 37.57 37.27 37.46 6,978,113 +0.02(+0.05%)
Nov 17, 2023 37.42 37.57 37.15 37.44 7,262,354 +0.11(+0.29%)
Nov 16, 2023 37.33 37.55 36.80 37.33 11,781,746 -0.05(-0.12%)
Nov 15, 2023 37.10 37.39 36.85 37.37 10,308,533 +0.49(+1.32%)
Nov 14, 2023 36.90 37.07 36.65 36.89 13,825,548 +0.20(+0.55%)
Nov 13, 2023 36.77 36.84 36.63 36.69 12,691,031 -0.02(-0.05%)
Nov 10, 2023 36.86 36.95 36.41 36.70 13,382,548 -0.08(-0.22%)
Nov 09, 2023 36.91 37.09 36.69 36.79 11,818,973 -0.08(-0.22%)
Nov 08, 2023 37.13 37.42 36.73 36.87 8,477,812 -0.28(-0.77%)
Nov 07, 2023 37.11 37.33 37.06 37.15 6,289,758 -0.03(-0.07%)
Nov 06, 2023 37.37 37.49 37.10 37.18 9,530,803 -0.12(-0.32%)
Nov 03, 2023 37.56 37.79 37.23 37.30 8,719,907 +0.00(+0.00%)
Nov 02, 2023 36.64 37.32 36.47 37.30 9,067,895 +0.71(+1.93%)
Nov 01, 2023 36.95 37.04 36.35 36.59 10,387,685 -0.25(-0.67%)
Oct 31, 2023 36.94 37.20 36.50 36.84 15,886,408 -0.07(-0.20%)
Oct 30, 2023 36.23 37.09 36.21 36.91 11,231,204 +0.87(+2.42%)
Oct 27, 2023 36.43 37.02 35.94 36.04 15,707,607 +0.04(+0.10%)
Oct 26, 2023 38.65 38.68 35.83 36.01 24,844,338 -3.27(-8.31%)
Oct 25, 2023 39.01 39.45 38.98 39.27 7,511,107 +0.26(+0.66%)
Oct 24, 2023 38.64 39.09 38.64 39.01 7,062,658 +0.38(+0.97%)
Oct 23, 2023 39.12 39.14 38.60 38.64 6,530,381 -0.53(-1.36%)
Oct 20, 2023 39.01 39.47 39.00 39.17 6,699,009 +0.09(+0.23%)
Oct 19, 2023 39.35 39.46 38.99 39.08 7,404,984 -0.47(-1.18%)
Oct 18, 2023 39.55 39.83 39.34 39.55 5,480,452 -0.06(-0.16%)
Oct 17, 2023 39.23 39.63 39.06 39.61 5,797,034 +0.29(+0.75%)
Oct 16, 2023 39.35 39.47 39.07 39.32 8,086,991 +0.19(+0.49%)
Oct 13, 2023 38.75 39.19 38.75 39.12 6,274,561 +0.39(+0.99%)
Oct 12, 2023 39.10 39.17 38.36 38.74 8,465,689 -0.29(-0.75%)
Oct 11, 2023 39.11 39.30 38.86 39.03 7,308,968 +0.06(+0.16%)
Oct 10, 2023 39.70 39.91 38.95 38.97 11,743,985 -0.19(-0.49%)
Oct 09, 2023 38.52 39.18 38.52 39.16 6,842,215 +0.58(+1.50%)
Oct 06, 2023 38.27 38.75 38.03 38.58 10,961,604 +0.07(+0.19%)
Oct 05, 2023 38.31 38.65 38.22 38.51 7,796,960 +0.31(+0.82%)
Oct 04, 2023 37.74 38.25 37.59 38.20 8,949,361 +0.48(+1.26%)
Oct 03, 2023 37.93 37.97 37.52 37.72 9,609,675 -0.41(-1.08%)
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.