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 (%)
Apr 30, 2024 42.22 42.36 41.87 42.05 12,311,523 -0.01(-0.02%)
Apr 29, 2024 41.65 42.07 41.62 42.06 9,020,130 +0.42(+1.01%)
Apr 26, 2024 41.68 42.17 41.45 41.63 14,373,039 -0.15(-0.37%)
Apr 25, 2024 41.51 41.89 41.04 41.79 15,549,896 +0.60(+1.44%)
Apr 24, 2024 40.98 41.32 40.69 41.19 13,478,404 +0.05(+0.12%)
Apr 23, 2024 40.92 41.31 40.81 41.14 19,710,142 +0.29(+0.70%)
Apr 22, 2024 40.61 41.00 40.33 40.86 11,225,522 +0.46(+1.14%)
Apr 19, 2024 39.72 40.57 39.72 40.40 23,262,316 +0.76(+1.91%)
Apr 18, 2024 39.47 39.76 39.45 39.64 18,307,076 +0.19(+0.49%)
Apr 17, 2024 39.36 39.56 39.10 39.45 9,156,210 +0.34(+0.86%)
Apr 16, 2024 39.30 39.44 39.08 39.11 10,842,695 -0.19(-0.49%)
Apr 15, 2024 39.64 39.79 39.01 39.30 11,176,733 -0.10(-0.24%)
Apr 12, 2024 39.67 39.88 39.37 39.40 11,116,743 -0.36(-0.92%)
Apr 11, 2024 40.07 40.15 39.65 39.76 11,345,560 -0.24(-0.60%)
Apr 10, 2024 39.99 40.34 39.87 40.00 9,908,621 -0.41(-1.02%)
Apr 09, 2024 40.31 40.61 40.23 40.41 8,008,821 +0.14(+0.36%)
Apr 08, 2024 39.87 40.40 39.83 40.27 9,796,072 +0.30(+0.74%)
Apr 05, 2024 39.81 40.08 39.70 39.97 8,873,186 +0.12(+0.29%)
Apr 04, 2024 40.72 40.87 39.82 39.86 13,577,696 -0.57(-1.40%)
Apr 03, 2024 41.23 41.36 40.40 40.42 20,932,432 -0.78(-1.89%)
Apr 02, 2024 41.49 41.73 41.11 41.20 10,457,545 -0.28(-0.67%)
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.