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 (%)
Jul 30, 2004 17.29 17.48 17.22 17.42 23,869,230 +0.15(+0.85%)
Jul 29, 2004 17.35 17.35 17.17 17.28 18,287,312 +0.18(+1.07%)
Jul 28, 2004 17.24 17.26 16.98 17.09 16,922,498 -0.15(-0.85%)
Jul 27, 2004 17.20 17.31 17.16 17.24 11,906,067 +0.05(+0.30%)
Jul 26, 2004 17.31 17.37 17.03 17.19 16,593,314 -0.12(-0.72%)
Jul 23, 2004 17.30 17.37 17.26 17.31 13,395,179 +0.00(+0.02%)
Jul 22, 2004 17.55 17.55 17.26 17.31 18,916,996 -0.25(-1.44%)
Jul 21, 2004 17.92 17.93 17.53 17.56 16,231,895 -0.29(-1.62%)
Jul 20, 2004 17.88 17.98 17.76 17.85 17,591,246 -0.02(-0.12%)
Jul 19, 2004 17.80 18.01 17.78 17.87 13,430,146 +0.06(+0.33%)
Jul 16, 2004 18.16 18.25 17.79 17.82 19,436,586 +0.17(+0.97%)
Jul 15, 2004 17.90 17.94 17.64 17.64 16,695,484 -0.29(-1.63%)
Jul 14, 2004 17.96 18.08 17.90 17.94 13,027,750 -0.10(-0.55%)
Jul 13, 2004 18.17 18.19 17.95 18.04 11,895,413 -0.17(-0.95%)
Jul 12, 2004 18.26 18.32 18.09 18.21 9,001,056 -0.00(-0.02%)
Jul 09, 2004 18.27 18.38 18.14 18.21 12,947,981 +0.13(+0.71%)
Jul 08, 2004 18.12 18.28 18.05 18.08 14,904,780 +0.04(+0.20%)
Jul 07, 2004 18.16 18.26 17.96 18.05 11,482,636 -0.04(-0.24%)
Jul 06, 2004 18.12 18.27 17.97 18.09 11,094,445 -0.10(-0.52%)
Jul 02, 2004 18.17 18.35 18.12 18.19 8,315,916 -0.05(-0.30%)
Jul 01, 2004 18.41 18.41 18.03 18.24 13,711,796 -0.08(-0.44%)
Jun 30, 2004 18.67 18.67 18.21 18.32 15,957,621 -0.06(-0.34%)
Jun 29, 2004 18.19 18.53 18.19 18.38 17,555,460 +0.23(+1.25%)
Jun 28, 2004 18.23 18.82 18.05 18.16 43,011,328 +0.66(+3.77%)
Jun 25, 2004 17.74 17.82 17.50 17.50 16,567,362 -0.24(-1.34%)
Jun 24, 2004 17.67 17.84 17.61 17.74 17,079,578 -0.01(-0.04%)
Jun 23, 2004 17.61 17.74 17.51 17.74 19,546,678 +0.23(+1.34%)
Jun 22, 2004 17.46 17.54 17.22 17.51 19,414,186 +0.03(+0.19%)
Jun 21, 2004 17.46 17.54 17.45 17.48 13,378,242 +0.06(+0.34%)
Jun 18, 2004 17.42 17.56 17.33 17.42 20,621,922 -0.04(-0.23%)
Jun 17, 2004 17.52 17.56 17.45 17.46 9,795,194 -0.04(-0.25%)
Jun 16, 2004 17.47 17.52 17.39 17.50 13,177,180 +0.10(+0.55%)
Jun 15, 2004 17.55 17.55 17.33 17.41 15,408,526 -0.03(-0.15%)
Jun 14, 2004 17.59 17.75 17.37 17.43 22,934,948 -0.31(-1.77%)
Jun 10, 2004 17.80 17.84 17.67 17.75 19,233,886 -0.06(-0.33%)
Jun 09, 2004 17.99 18.05 17.74 17.80 15,410,985 -0.18(-0.98%)
Jun 08, 2004 17.99 18.05 17.91 17.98 15,276,580 -0.01(-0.04%)
Jun 07, 2004 17.76 18.01 17.76 17.99 17,716,636 +0.28(+1.59%)
Jun 04, 2004 17.93 17.98 17.68 17.71 12,946,342 -0.11(-0.60%)
Jun 03, 2004 17.75 17.89 17.68 17.81 10,849,674 +0.06(+0.33%)
Jun 02, 2004 17.82 17.91 17.72 17.75 16,293,088 +0.01(+0.08%)
Jun 01, 2004 17.68 17.89 17.56 17.74 20,442,440 +0.18(+1.02%)
May 28, 2004 17.75 17.76 17.45 17.56 15,708,480 -0.16(-0.93%)
May 27, 2004 17.57 17.75 17.48 17.72 21,039,616 +0.27(+1.57%)
May 26, 2004 17.08 17.53 16.89 17.45 26,486,034 +0.37(+2.19%)
May 25, 2004 16.47 17.09 16.44 17.08 56,673,132 +0.62(+3.78%)
May 24, 2004 18.06 18.08 16.38 16.45 87,345,120 -1.60(-8.86%)
May 21, 2004 18.05 18.30 18.02 18.05 17,607,910 +0.03(+0.14%)
May 20, 2004 18.08 18.12 17.81 18.03 13,669,180 -0.02(-0.12%)
May 19, 2004 18.32 18.32 18.01 18.05 14,590,894 -0.23(-1.24%)
May 18, 2004 18.21 18.41 18.13 18.28 15,915,278 +0.17(+0.93%)
May 17, 2004 18.28 18.30 17.75 18.11 21,935,104 -0.15(-0.82%)
May 14, 2004 17.90 18.44 17.90 18.26 28,186,862 +0.36(+2.00%)
May 13, 2004 17.83 18.10 17.57 17.90 50,535,016 -0.33(-1.81%)
May 12, 2004 19.40 19.53 17.68 18.23 83,679,576 -1.32(-6.74%)
May 11, 2004 19.88 19.97 19.40 19.55 29,937,954 -0.55(-2.71%)
May 10, 2004 20.24 20.31 19.86 20.09 17,010,462 -0.28(-1.37%)
May 07, 2004 20.59 20.63 20.24 20.37 12,018,071 -0.26(-1.24%)
May 06, 2004 20.43 20.68 20.37 20.63 11,326,103 +0.04(+0.18%)
May 05, 2004 20.62 20.66 20.47 20.59 9,670,077 -0.03(-0.12%)
May 04, 2004 20.66 20.69 20.33 20.62 12,026,540 -0.01(-0.05%)
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.