Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 40.86 40.94 40.67 40.85 8,423,376 +0.11(+0.27%)
Mar 30, 2023 40.87 41.04 40.60 40.74 7,495,799 -0.02(-0.04%)
Mar 29, 2023 40.86 40.91 40.56 40.76 8,225,900 +0.15(+0.36%)
Mar 28, 2023 40.55 40.96 40.46 40.61 9,608,820 +0.06(+0.16%)
Mar 27, 2023 40.39 40.62 40.33 40.55 10,512,560 +0.29(+0.73%)
Mar 24, 2023 39.91 40.27 39.74 40.25 11,412,597 +0.47(+1.17%)
Mar 23, 2023 40.64 40.65 39.59 39.79 16,980,540 -0.69(-1.70%)
Mar 22, 2023 41.55 41.58 40.45 40.47 12,131,619 -0.94(-2.27%)
Mar 21, 2023 41.65 41.76 41.15 41.41 15,690,830 +0.12(+0.28%)
Mar 20, 2023 40.96 41.46 40.80 41.30 15,696,200 +0.67(+1.65%)
Mar 17, 2023 41.52 41.62 40.45 40.63 36,167,872 -0.76(-1.84%)
Mar 16, 2023 41.93 41.93 40.94 41.39 15,191,378 -0.63(-1.49%)
Mar 15, 2023 41.65 42.05 41.22 42.02 9,925,486 +0.12(+0.28%)
Mar 14, 2023 41.95 42.00 41.50 41.90 10,405,615 +0.05(+0.13%)
Mar 13, 2023 41.67 42.40 41.64 41.84 12,667,405 +0.06(+0.15%)
Mar 10, 2023 41.92 42.36 41.69 41.78 8,910,299 -0.12(-0.28%)
Mar 09, 2023 42.21 42.51 41.87 41.90 7,440,989 -0.05(-0.13%)
Mar 08, 2023 41.81 42.01 41.74 41.95 5,913,616 +0.22(+0.54%)
Mar 07, 2023 42.36 42.39 41.45 41.73 7,844,052 -0.57(-1.36%)
Mar 06, 2023 41.70 42.34 41.64 42.30 7,922,279 +0.59(+1.42%)
Mar 03, 2023 41.59 41.87 41.38 41.71 6,420,466 +0.06(+0.15%)
Mar 02, 2023 41.25 41.71 41.15 41.65 8,204,918 +0.28(+0.67%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.