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 (%)
Aug 30, 2024 52.42 52.78 52.22 52.73 8,167,368 +0.40(+0.77%)
Aug 29, 2024 52.28 52.44 52.06 52.33 5,367,862 +0.14(+0.26%)
Aug 28, 2024 52.13 52.50 51.97 52.20 6,927,218 +0.21(+0.40%)
Aug 27, 2024 51.89 52.01 51.60 51.99 4,796,120 +0.29(+0.57%)
Aug 26, 2024 51.50 52.06 51.44 51.69 8,227,231 +0.26(+0.51%)
Aug 23, 2024 50.98 51.45 50.75 51.43 9,328,914 +0.60(+1.18%)
Aug 22, 2024 50.89 50.91 50.48 50.83 7,119,058 +0.02(+0.04%)
Aug 21, 2024 50.55 50.86 50.45 50.81 6,290,165 +0.36(+0.72%)
Aug 20, 2024 50.34 50.70 50.21 50.45 7,447,201 +0.12(+0.23%)
Aug 19, 2024 50.39 50.57 50.22 50.33 6,627,932 +0.00(+0.00%)
Aug 16, 2024 49.80 50.37 49.72 50.33 7,874,392 +0.57(+1.14%)
Aug 15, 2024 50.26 50.37 49.65 49.76 8,546,913 -0.44(-0.88%)
Aug 14, 2024 50.01 50.41 49.86 50.20 6,117,714 +0.08(+0.16%)
Aug 13, 2024 49.37 50.17 49.37 50.13 6,782,895 +0.78(+1.59%)
Aug 12, 2024 49.47 49.76 49.18 49.34 6,057,681 -0.12(-0.24%)
Aug 09, 2024 49.39 49.68 49.29 49.46 5,607,761 -0.02(-0.04%)
Aug 08, 2024 48.77 49.83 48.77 49.48 7,809,518 +0.41(+0.84%)
Aug 07, 2024 48.63 49.70 48.59 49.07 10,492,724 +0.54(+1.11%)
Aug 06, 2024 48.37 49.16 48.35 48.53 8,164,114 +0.13(+0.26%)
Aug 05, 2024 49.03 49.80 48.07 48.40 14,616,547 -1.69(-3.37%)
Aug 02, 2024 49.42 50.41 48.92 50.09 12,922,886 +1.03(+2.10%)
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.