Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.33 34.45 33.59 33.63 16,225,981 -0.79(-2.31%)
Feb 25, 2021 34.71 34.97 34.29 34.43 12,192,798 -0.29(-0.82%)
Feb 24, 2021 34.22 34.85 34.15 34.71 9,605,190 +0.55(+1.60%)
Feb 23, 2021 34.62 34.70 33.96 34.16 14,421,284 -0.10(-0.29%)
Feb 22, 2021 33.74 34.31 33.71 34.26 9,390,913 +0.48(+1.42%)
Feb 19, 2021 33.80 33.90 33.58 33.79 9,716,349 +0.13(+0.39%)
Feb 18, 2021 33.64 33.99 33.61 33.65 8,179,341 +0.02(+0.07%)
Feb 17, 2021 33.48 33.87 33.35 33.63 7,750,435 +0.15(+0.44%)
Feb 16, 2021 33.44 33.65 33.25 33.48 8,883,519 +0.01(+0.02%)
Feb 12, 2021 33.35 33.58 33.18 33.48 9,703,644 +0.07(+0.21%)
Feb 11, 2021 33.58 33.82 33.28 33.41 8,568,084 -0.19(-0.55%)
Feb 10, 2021 33.61 33.88 33.40 33.59 8,892,248 +0.15(+0.44%)
Feb 09, 2021 33.27 33.58 32.99 33.45 9,811,405 +0.30(+0.91%)
Feb 08, 2021 32.82 33.42 32.82 33.14 9,281,921 +0.39(+1.18%)
Feb 05, 2021 33.00 33.14 32.73 32.76 7,877,623 -0.05(-0.14%)
Feb 04, 2021 32.48 32.83 32.34 32.81 9,778,893 +0.41(+1.26%)
Feb 03, 2021 31.83 32.50 31.79 32.40 10,438,717 +0.33(+1.03%)
Feb 02, 2021 31.76 32.23 31.29 32.06 13,118,499 +0.62(+1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.