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 (%)
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 50.94 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 10,492,728 +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%)
Aug 01, 2024 48.65 49.08 48.45 49.06 10,173,403 +0.99(+2.06%)
Jul 31, 2024 47.47 48.11 46.65 48.07 19,540,792 -1.51(-3.05%)
Jul 30, 2024 49.41 49.87 49.30 49.58 8,829,525 +0.02(+0.04%)
Jul 29, 2024 49.38 49.75 49.02 49.56 6,395,272 +0.10(+0.20%)
Jul 26, 2024 48.84 49.50 48.60 49.46 7,133,069 +0.62(+1.26%)
Jul 25, 2024 48.77 49.50 48.64 48.84 10,544,229 +0.37(+0.77%)
Jul 24, 2024 48.24 48.59 47.77 48.47 8,951,428 +0.29(+0.61%)
Jul 23, 2024 48.54 48.77 48.06 48.17 7,054,725 -0.27(-0.57%)
Jul 22, 2024 48.46 48.60 48.10 48.45 5,197,343 -0.05(-0.10%)
Jul 19, 2024 48.65 48.68 48.32 48.50 5,889,967 +0.12(+0.24%)
Jul 18, 2024 48.11 48.96 48.00 48.38 6,921,626 -0.06(-0.12%)
Jul 17, 2024 47.20 48.52 47.20 48.44 10,234,821 +1.33(+2.83%)
Jul 16, 2024 46.93 47.25 46.74 47.10 6,325,586 +0.30(+0.65%)
Jul 15, 2024 46.88 47.13 46.61 46.80 8,904,983 -0.01(-0.02%)
Jul 12, 2024 46.29 46.90 46.20 46.81 7,481,446 +0.64(+1.38%)
Jul 11, 2024 45.90 46.23 45.70 46.17 7,586,805 +0.15(+0.32%)
Jul 10, 2024 45.97 46.30 45.64 46.03 9,772,789 +0.23(+0.49%)
Jul 09, 2024 45.14 46.09 45.13 45.80 9,582,936 +0.67(+1.48%)
Jul 08, 2024 45.21 45.48 44.99 45.13 5,422,863 -0.08(-0.17%)
Jul 05, 2024 45.01 45.21 44.88 45.21 7,016,610 +0.15(+0.33%)
Jul 03, 2024 45.16 45.25 44.85 45.06 3,735,781 -0.10(-0.22%)
Jul 02, 2024 45.11 45.25 44.88 45.16 5,570,559 +0.02(+0.04%)
Jul 01, 2024 45.02 45.52 44.87 45.14 7,208,714 +0.47(+1.05%)
Jun 28, 2024 44.62 44.74 44.40 44.67 12,478,887 +0.09(+0.20%)
Jun 27, 2024 45.43 45.51 44.30 44.58 8,802,522 -0.88(-1.94%)
Jun 26, 2024 45.31 45.66 45.29 45.47 7,550,549 -0.06(-0.13%)
Jun 25, 2024 45.59 45.69 45.38 45.53 10,724,796 -0.03(-0.06%)
Jun 24, 2024 45.10 45.69 44.97 45.56 10,437,114 +0.70(+1.55%)
Jun 21, 2024 44.72 45.10 44.57 44.86 29,495,702 +0.30(+0.68%)
Jun 20, 2024 43.79 44.67 43.67 44.55 9,133,504 +0.62(+1.41%)
Jun 18, 2024 43.77 44.03 43.56 43.94 16,724,727 +0.10(+0.22%)
Jun 17, 2024 43.37 43.85 43.07 43.84 8,444,944 +0.37(+0.86%)
Jun 14, 2024 43.63 43.69 42.99 43.47 10,861,211 -0.44(-1.01%)
Jun 13, 2024 44.00 44.21 43.70 43.91 9,194,880 -0.12(-0.26%)
Jun 12, 2024 44.67 44.72 43.87 44.02 10,338,356 -0.51(-1.14%)
Jun 11, 2024 44.66 44.71 44.35 44.53 13,040,803 -0.09(-0.19%)
Jun 10, 2024 44.72 44.91 44.38 44.62 8,283,894 -0.20(-0.45%)
Jun 07, 2024 44.81 45.10 44.70 44.82 6,763,688 +0.01(+0.02%)
Jun 06, 2024 44.79 45.29 44.70 44.81 9,712,239 +0.02(+0.04%)
Jun 05, 2024 44.90 44.90 44.51 44.79 7,146,109 -0.15(-0.34%)
Jun 04, 2024 44.53 44.96 44.51 44.94 9,045,434 +0.27(+0.60%)
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.