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 (%)
Jun 30, 2000 9.880 9.880 9.492 9.719 34,051,976 -0.18(-1.85%)
Jun 29, 2000 9.492 9.924 9.492 9.902 27,528,094 +0.35(+3.72%)
Jun 28, 2000 10.08 10.11 9.375 9.547 26,601,382 -0.52(-5.13%)
Jun 27, 2000 9.880 10.29 9.649 10.06 43,261,168 +0.11(+1.14%)
Jun 26, 2000 9.514 10.06 9.353 9.949 55,909,112 +1.37(+16.00%)
Jun 23, 2000 8.734 8.760 8.438 8.577 26,516,390 -0.18(-2.09%)
Jun 22, 2000 9.056 9.148 8.508 8.760 34,554,824 -0.39(-4.24%)
Jun 21, 2000 9.239 9.283 8.873 9.148 23,422,246 -0.04(-0.48%)
Jun 20, 2000 9.536 9.536 9.170 9.192 15,012,417 -0.25(-2.67%)
Jun 19, 2000 9.514 9.583 9.375 9.444 24,437,776 +0.11(+1.22%)
Jun 16, 2000 9.810 9.924 9.331 9.331 44,417,440 -0.75(-7.47%)
Jun 15, 2000 9.924 10.11 9.924 10.08 20,524,322 +0.04(+0.44%)
Jun 14, 2000 9.971 10.08 9.924 10.04 11,818,798 +0.03(+0.26%)
Jun 13, 2000 9.924 10.18 9.924 10.02 17,987,682 -0.14(-1.37%)
Jun 12, 2000 9.902 10.22 9.766 10.15 16,737,398 +0.27(+2.78%)
Jun 09, 2000 9.858 10.04 9.741 9.880 12,429,318 +0.00(+0.00%)
Jun 08, 2000 9.649 9.924 9.466 9.880 17,341,360 +0.09(+0.93%)
Jun 07, 2000 9.444 9.858 9.444 9.788 17,914,440 +0.34(+3.64%)
Jun 06, 2000 9.331 9.444 9.192 9.444 16,755,982 +0.11(+1.22%)
Jun 05, 2000 9.170 9.444 9.170 9.331 15,827,629 +0.09(+0.99%)
Jun 02, 2000 9.675 9.697 9.100 9.239 34,111,552 -0.44(-4.50%)
Jun 01, 2000 9.558 9.810 9.514 9.675 16,943,730 +0.12(+1.23%)
May 31, 2000 9.675 9.810 9.514 9.558 22,098,722 -0.12(-1.21%)
May 30, 2000 9.993 10.04 9.649 9.675 18,752,062 -0.37(-3.64%)
May 26, 2000 10.18 10.25 10.02 10.04 12,637,836 -0.20(-2.00%)
May 25, 2000 10.52 10.52 10.15 10.25 27,555,696 -0.20(-1.96%)
May 24, 2000 9.971 10.47 9.971 10.45 38,436,028 +0.48(+4.81%)
May 23, 2000 9.924 10.13 9.924 9.971 23,917,986 -0.04(-0.44%)
May 22, 2000 10.11 10.11 9.880 10.02 26,837,500 -0.05(-0.47%)
May 19, 2000 9.514 10.18 9.514 10.06 32,337,926 +0.44(+4.52%)
May 18, 2000 9.880 10.08 9.605 9.627 28,415,726 -0.34(-3.45%)
May 17, 2000 9.924 10.32 9.924 9.971 44,851,416 -0.07(-0.69%)
May 16, 2000 9.949 10.20 9.810 10.04 52,862,520 +0.03(+0.26%)
May 15, 2000 9.217 10.02 9.217 10.02 75,276,072 +1.12(+12.59%)
May 12, 2000 8.416 8.965 8.416 8.895 26,626,524 +0.30(+3.45%)
May 11, 2000 8.782 8.804 8.347 8.599 38,889,136 -0.09(-1.05%)
May 10, 2000 8.669 8.873 8.643 8.691 28,689,012 +0.05(+0.55%)
May 09, 2000 8.895 8.917 8.599 8.643 18,461,012 -0.21(-2.36%)
May 08, 2000 8.669 8.895 8.621 8.852 32,457,900 +0.25(+2.94%)
May 05, 2000 8.530 8.734 8.416 8.599 22,409,448 +0.07(+0.82%)
May 04, 2000 8.599 8.691 8.460 8.530 17,774,792 +0.02(+0.26%)
May 03, 2000 8.760 8.987 8.508 8.508 33,950,316 -0.20(-2.35%)
May 02, 2000 8.621 8.987 8.599 8.712 39,985,560 +0.09(+1.06%)
May 01, 2000 8.050 8.643 8.050 8.621 35,695,792 +0.62(+7.73%)
Apr 28, 2000 8.050 8.072 7.754 8.003 31,222,100 -0.05(-0.59%)
Apr 27, 2000 8.072 8.164 8.003 8.050 34,574,224 -0.11(-1.39%)
Apr 26, 2000 8.050 8.211 7.981 8.164 26,480,862 +0.11(+1.41%)
Apr 25, 2000 7.754 8.164 7.706 8.050 42,083,852 +0.16(+2.04%)
Apr 24, 2000 7.776 8.050 7.728 7.889 27,711,742 +0.07(+0.89%)
Apr 20, 2000 7.615 7.889 7.615 7.820 17,513,258 +0.20(+2.69%)
Apr 19, 2000 7.728 7.845 7.523 7.615 18,723,914 +0.04(+0.58%)
Apr 18, 2000 7.754 7.820 7.479 7.571 22,614,960 -0.20(-2.64%)
Apr 17, 2000 7.684 7.798 7.454 7.776 33,358,104 +0.05(+0.62%)
Apr 14, 2000 8.003 8.255 7.662 7.728 33,823,784 -0.44(-5.33%)
Apr 13, 2000 8.050 8.255 7.981 8.164 20,567,228 +0.16(+2.01%)
Apr 12, 2000 8.003 8.277 7.937 8.003 24,696,578 +0.04(+0.55%)
Apr 11, 2000 7.959 8.028 7.867 7.959 20,736,118 -0.09(-1.14%)
Apr 10, 2000 8.050 8.142 7.684 8.050 39,962,060 -0.18(-2.22%)
Apr 07, 2000 8.508 8.643 8.028 8.233 67,010,264 -0.16(-1.92%)
Apr 06, 2000 8.347 8.621 8.233 8.394 44,751,396 +0.21(+2.55%)
Apr 05, 2000 8.072 8.255 8.050 8.186 27,389,538 +0.07(+0.81%)
Apr 04, 2000 8.416 8.691 7.754 8.120 48,152,984 -0.23(-2.72%)
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.