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 )

46.08 +0.13 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2001	20.01	20.25	19.96	20.09	12,302,011	+0.08(+0.40%)
Nov 29, 2001	19.31	20.01	19.27	20.01	19,800,758	+0.87(+4.56%)
Nov 28, 2001	19.20	19.35	19.04	19.14	20,699,330	-0.12(-0.62%)
Nov 27, 2001	19.63	19.67	19.08	19.25	28,236,818	-0.41(-2.10%)
Nov 26, 2001	20.11	20.11	19.63	19.67	15,431,165	-0.31(-1.53%)
Nov 23, 2001	20.03	20.13	19.91	19.97	7,576,934	-0.14(-0.72%)
Nov 21, 2001	20.20	20.29	20.11	20.12	9,309,510	-0.18(-0.90%)
Nov 20, 2001	20.44	20.47	20.13	20.30	15,247,319	-0.16(-0.79%)
Nov 19, 2001	20.44	20.56	20.13	20.46	13,437,730	-0.03(-0.17%)
Nov 16, 2001	20.48	20.56	20.36	20.50	12,938,784	+0.06(+0.29%)
Nov 15, 2001	20.31	20.56	20.25	20.44	12,380,669	+0.17(+0.86%)
Nov 14, 2001	20.36	20.53	20.10	20.26	20,551,172	+0.25(+1.23%)
Nov 13, 2001	20.03	20.16	19.87	20.02	12,513,095	+0.06(+0.30%)
Nov 12, 2001	19.77	20.14	19.66	19.96	10,857,299	+0.01(+0.06%)
Nov 09, 2001	19.83	20.11	19.80	19.94	13,873,515	+0.22(+1.10%)
Nov 08, 2001	20.17	20.21	19.70	19.73	26,506,122	-0.63(-3.10%)
Nov 07, 2001	20.49	20.68	20.31	20.36	16,237,227	-0.32(-1.54%)
Nov 06, 2001	20.78	20.78	20.59	20.68	13,519,674	+0.11(+0.52%)
Nov 05, 2001	20.74	20.78	20.51	20.57	10,280,165	+0.01(+0.04%)
Nov 02, 2001	20.27	20.61	20.19	20.56	10,336,516	+0.29(+1.43%)

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