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 28, 2023 41.71 41.92 41.14 41.74 12,600,255 +0.28(+0.68%)
Apr 27, 2023 40.37 41.68 39.90 41.46 12,494,008 +0.44(+1.07%)
Apr 26, 2023 41.15 41.59 41.01 41.02 10,321,467 -0.26(-0.64%)
Apr 25, 2023 41.04 41.49 40.93 41.29 8,546,508 +0.28(+0.69%)
Apr 24, 2023 40.68 41.01 40.54 41.01 7,458,292 +0.46(+1.13%)
Apr 21, 2023 40.57 40.64 40.14 40.55 10,337,693 +0.14(+0.35%)
Apr 20, 2023 40.57 40.70 40.16 40.41 8,389,162 -0.41(-1.01%)
Apr 19, 2023 40.68 40.83 40.53 40.82 5,807,354 +0.28(+0.69%)
Apr 18, 2023 39.93 40.56 39.89 40.54 7,242,424 +0.62(+1.54%)
Apr 17, 2023 39.70 39.94 39.63 39.92 7,633,393 +0.36(+0.91%)
Apr 14, 2023 39.66 39.87 39.38 39.56 7,127,625 +0.05(+0.13%)
Apr 13, 2023 39.33 39.55 39.09 39.51 5,519,395 +0.12(+0.31%)
Apr 12, 2023 39.55 39.68 39.28 39.39 6,970,124 -0.23(-0.58%)
Apr 11, 2023 39.23 39.72 39.23 39.62 7,457,451 +0.52(+1.33%)
Apr 10, 2023 39.02 39.19 38.93 39.10 7,053,302 +0.06(+0.16%)
Apr 06, 2023 39.01 39.20 38.89 39.04 7,212,644 +0.00(+0.00%)
Apr 05, 2023 39.06 39.27 38.82 39.04 8,952,366 -0.02(-0.05%)
Apr 04, 2023 39.43 39.46 38.87 39.05 8,399,022 -0.47(-1.18%)
Apr 03, 2023 39.29 39.83 39.19 39.52 9,540,023 +0.32(+0.81%)
Mar 31, 2023 39.21 39.29 39.03 39.20 8,776,801 +0.11(+0.27%)
Mar 30, 2023 39.22 39.39 38.97 39.10 7,810,305 -0.02(-0.04%)
Mar 29, 2023 39.21 39.27 38.92 39.12 8,571,039 +0.14(+0.36%)
Mar 28, 2023 38.91 39.31 38.83 38.98 10,011,983 +0.06(+0.16%)
Mar 27, 2023 38.76 38.98 38.70 38.91 10,953,642 +0.28(+0.73%)
Mar 24, 2023 38.31 38.65 38.14 38.63 11,891,442 +0.45(+1.17%)
Mar 23, 2023 39.00 39.01 38.00 38.18 17,693,004 -0.66(-1.70%)
Mar 22, 2023 39.88 39.90 38.82 38.84 12,640,632 -0.90(-2.27%)
Mar 21, 2023 39.97 40.08 39.50 39.75 16,349,179 +0.11(+0.28%)
Mar 20, 2023 39.31 39.79 39.15 39.64 16,354,775 +0.65(+1.66%)
Mar 17, 2023 39.85 39.94 38.82 38.99 37,685,388 -0.73(-1.84%)
Mar 16, 2023 40.24 40.24 39.29 39.72 15,828,771 -0.60(-1.49%)
Mar 15, 2023 39.97 40.35 39.56 40.32 10,341,936 +0.11(+0.28%)
Mar 14, 2023 40.26 40.31 39.83 40.21 10,842,209 +0.05(+0.13%)
Mar 13, 2023 39.99 40.69 39.96 40.16 13,198,899 +0.06(+0.15%)
Mar 10, 2023 40.23 40.66 40.01 40.10 9,284,153 -0.11(-0.28%)
Mar 09, 2023 40.51 40.80 40.19 40.21 7,753,195 -0.05(-0.13%)
Mar 08, 2023 40.13 40.32 40.06 40.26 6,161,737 +0.22(+0.54%)
Mar 07, 2023 40.66 40.68 39.78 40.05 8,173,169 -0.55(-1.36%)
Mar 06, 2023 40.02 40.63 39.96 40.60 8,254,679 +0.57(+1.42%)
Mar 03, 2023 39.92 40.19 39.71 40.03 6,689,853 +0.06(+0.15%)
Mar 02, 2023 39.59 40.03 39.49 39.97 8,549,177 +0.27(+0.67%)
Mar 01, 2023 39.82 39.95 39.51 39.70 9,417,660 -0.24(-0.60%)
Feb 28, 2023 40.01 40.24 39.58 39.94 9,319,294 -0.09(-0.24%)
Feb 27, 2023 40.68 40.78 39.98 40.04 10,654,078 -0.54(-1.34%)
Feb 24, 2023 40.65 40.77 40.39 40.58 6,631,124 -0.29(-0.72%)
Feb 23, 2023 40.61 41.03 40.50 40.87 7,304,579 +0.32(+0.79%)
Feb 22, 2023 40.78 41.27 40.46 40.56 8,029,620 -0.26(-0.63%)
Feb 21, 2023 41.29 41.36 40.25 40.81 9,571,415 -0.54(-1.31%)
Feb 17, 2023 40.87 41.39 40.66 41.36 9,095,689 +0.58(+1.41%)
Feb 16, 2023 40.78 40.99 40.48 40.78 6,301,319 -0.22(-0.52%)
Feb 15, 2023 40.59 41.00 40.59 40.99 5,687,764 +0.21(+0.51%)
Feb 14, 2023 41.17 41.19 40.68 40.79 7,436,155 -0.38(-0.92%)
Feb 13, 2023 40.80 41.22 40.71 41.17 6,239,900 +0.52(+1.29%)
Feb 10, 2023 40.01 40.69 39.91 40.64 8,019,180 +0.78(+1.96%)
Feb 09, 2023 40.10 40.19 39.63 39.86 6,786,330 -0.15(-0.37%)
Feb 08, 2023 39.86 40.05 39.78 40.01 6,666,823 -0.05(-0.13%)
Feb 07, 2023 40.17 40.27 39.79 40.06 8,040,449 -0.34(-0.85%)
Feb 06, 2023 40.44 40.63 40.31 40.40 6,867,934 +0.04(+0.11%)
Feb 03, 2023 40.44 40.50 39.94 40.36 11,909,353 -0.05(-0.13%)
Feb 02, 2023 40.74 40.87 40.12 40.41 11,530,366 -0.49(-1.20%)
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.