Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Altria Group (NY: MO )

43.63 +0.04 (+0.09%)

Streaming Delayed Price Updated: 9:59 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	38.11	38.56	38.07	38.51	14,089,224	+0.49(+1.29%)
Mar 28, 2019	37.76	38.37	37.76	38.02	14,840,387	+0.27(+0.71%)
Mar 27, 2019	38.08	38.33	37.68	37.75	10,865,579	-0.49(-1.28%)
Mar 26, 2019	38.12	38.41	38.04	38.24	10,657,812	+0.32(+0.85%)
Mar 25, 2019	37.33	37.97	37.25	37.92	12,856,063	+0.42(+1.13%)
Mar 22, 2019	37.56	37.93	37.49	37.50	13,199,038	-0.14(-0.37%)
Mar 21, 2019	36.70	37.82	36.70	37.64	15,751,248	+0.80(+2.17%)
Mar 20, 2019	37.02	37.31	36.37	36.84	25,336,504	-0.19(-0.52%)
Mar 19, 2019	37.88	38.13	36.47	37.03	24,316,238	-0.85(-2.25%)
Mar 18, 2019	37.51	37.97	37.41	37.88	12,512,139	+0.36(+0.97%)
Mar 15, 2019	37.52	37.73	37.03	37.52	37,180,596	+0.23(+0.62%)
Mar 14, 2019	37.08	37.35	36.87	37.29	17,993,982	+0.18(+0.48%)
Mar 13, 2019	36.80	37.21	36.59	37.11	16,889,870	+0.25(+0.68%)
Mar 12, 2019	37.09	37.27	36.42	36.86	26,475,128	-0.17(-0.46%)
Mar 11, 2019	36.57	37.13	36.56	37.03	17,711,786	+0.42(+1.16%)
Mar 08, 2019	36.18	36.72	36.15	36.61	20,285,852	+0.42(+1.15%)
Mar 07, 2019	36.28	36.28	35.61	36.19	30,393,068	+0.05(+0.13%)
Mar 06, 2019	35.20	36.20	35.03	36.14	20,168,364	+1.18(+3.39%)
Mar 05, 2019	34.58	35.63	34.35	34.96	14,407,995	+0.28(+0.80%)
Mar 04, 2019	35.01	35.20	34.52	34.68	12,761,924	-0.19(-0.55%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Altria Group (NY: MO )

Historical Prices