Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.24 34.28 33.95 33.93 14,327,794 -0.67(-1.93%)
Nov 29, 2021 34.96 35.00 34.42 34.60 9,642,188 -0.21(-0.59%)
Nov 26, 2021 34.72 34.88 34.43 34.80 6,282,654 -0.27(-0.77%)
Nov 24, 2021 35.10 35.39 35.03 35.07 6,628,085 -0.13(-0.36%)
Nov 23, 2021 35.01 35.34 34.96 35.20 6,098,606 +0.20(+0.57%)
Nov 22, 2021 34.73 35.55 34.71 35.00 9,870,432 +0.47(+1.36%)
Nov 19, 2021 34.93 34.95 34.47 34.53 13,265,380 -0.49(-1.39%)
Nov 18, 2021 35.28 35.02 34.84 35.02 7,780,183 -0.33(-0.92%)
Nov 17, 2021 35.36 35.62 35.17 35.35 9,747,403 -0.02(-0.07%)
Nov 16, 2021 35.92 36.02 35.25 35.37 11,172,915 -0.60(-1.66%)
Nov 15, 2021 35.85 36.15 35.83 35.97 8,144,652 +0.22(+0.62%)
Nov 12, 2021 35.88 36.07 35.70 35.74 6,378,896 +0.02(+0.04%)
Nov 11, 2021 35.57 35.88 35.57 35.73 5,376,239 -0.20(-0.55%)
Nov 10, 2021 35.62 35.53 35.93 8,115,067 +0.29(+0.80%)
Nov 09, 2021 35.90 35.97 35.36 35.64 10,035,968 -0.22(-0.62%)
Nov 08, 2021 35.97 36.10 35.77 35.86 7,367,416 -0.10(-0.29%)
Nov 05, 2021 35.74 36.04 35.73 35.97 7,380,733 +0.47(+1.32%)
Nov 04, 2021 35.65 35.74 35.19 35.50 8,514,697 -0.28(-0.78%)
Nov 03, 2021 35.10 35.78 35.07 35.77 8,470,500 +0.64(+1.83%)
Nov 02, 2021 35.09 35.38 34.92 35.13 13,500,670 +0.08(+0.23%)
Nov 01, 2021 35.18 35.42 35.00 35.05 11,536,119 -0.05(-0.14%)
Oct 29, 2021 35.24 35.54 35.09 35.10 16,820,962 -0.37(-1.05%)
Oct 28, 2021 36.84 37.20 35.26 35.47 28,328,108 -2.32(-6.15%)
Oct 27, 2021 38.39 38.45 37.63 37.80 6,938,930 -0.49(-1.27%)
Oct 26, 2021 38.15 38.43 38.28 4,983,618 +0.13(+0.33%)
Oct 25, 2021 38.56 38.67 37.99 38.15 9,489,912 -0.21(-0.56%)
Oct 22, 2021 38.59 38.68 38.36 38.37 11,755,053 -0.01(-0.02%)
Oct 21, 2021 38.35 38.59 38.24 38.38 5,110,586 -0.16(-0.41%)
Oct 20, 2021 38.11 38.59 38.07 38.54 6,159,421 +0.42(+1.11%)
Oct 19, 2021 38.37 38.48 38.00 38.11 6,163,390 -0.18(-0.48%)
Oct 18, 2021 38.50 38.59 38.27 38.30 4,838,338 -0.45(-1.17%)
Oct 15, 2021 38.93 38.99 38.65 38.75 7,470,144 +0.02(+0.06%)
Oct 14, 2021 38.26 38.77 38.24 38.73 6,933,074 +0.60(+1.57%)
Oct 13, 2021 37.53 38.38 37.24 38.13 9,351,635 +0.61(+1.63%)
Oct 12, 2021 37.84 38.37 37.31 37.52 14,215,684 +0.35(+0.94%)
Oct 11, 2021 37.17 37.55 37.00 37.17 5,489,103 -0.02(-0.04%)
Oct 08, 2021 37.08 37.37 37.00 37.18 5,456,329 +0.20(+0.54%)
Oct 07, 2021 37.17 37.55 36.92 36.98 6,150,407 +0.02(+0.06%)
Oct 06, 2021 36.44 37.06 36.38 36.96 6,876,759 +0.22(+0.61%)
Oct 05, 2021 37.03 37.10 36.72 36.74 9,373,289 -0.26(-0.71%)
Oct 04, 2021 36.58 37.05 36.47 37.00 11,234,530 +0.51(+1.40%)
Oct 01, 2021 36.18 36.67 35.72 36.49 14,821,723 +0.27(+0.75%)
Sep 30, 2021 38.54 38.78 36.10 36.22 24,782,272 -2.56(-6.61%)
Sep 29, 2021 38.49 38.90 38.32 38.78 6,101,119 +0.37(+0.97%)
Sep 28, 2021 38.77 38.96 38.36 38.41 8,488,786 -0.37(-0.96%)
Sep 27, 2021 38.48 39.00 38.44 38.78 6,384,260 +0.22(+0.58%)
Sep 24, 2021 38.75 39.03 38.55 38.56 5,525,818 -0.28(-0.72%)
Sep 23, 2021 38.68 39.16 38.63 38.84 5,726,194 +0.45(+1.18%)
Sep 22, 2021 38.55 38.77 38.33 38.38 6,598,129 +0.17(+0.44%)
Sep 21, 2021 38.47 38.79 38.17 38.22 9,566,693 -0.09(-0.23%)
Sep 20, 2021 38.28 38.58 37.93 38.31 10,121,749 -0.37(-0.97%)
Sep 17, 2021 38.71 38.96 38.60 38.68 14,254,801 -0.14(-0.37%)
Sep 16, 2021 39.18 39.37 38.72 38.82 8,001,703 -0.35(-0.89%)
Sep 15, 2021 38.49 39.21 38.47 39.17 7,551,522 +0.68(+1.78%)
Sep 14, 2021 39.09 39.26 38.46 38.49 10,607,346 -0.64(-1.65%)
Sep 13, 2021 39.70 39.77 39.02 39.13 14,357,088 -0.41(-1.03%)
Sep 10, 2021 39.71 39.82 39.42 39.54 7,860,206 +0.01(+0.02%)
Sep 09, 2021 39.70 39.85 39.32 39.53 9,085,151 -0.23(-0.57%)
Sep 08, 2021 39.59 39.84 39.37 39.76 9,125,758 +0.07(+0.18%)
Sep 07, 2021 39.68 39.91 39.47 39.69 9,674,841 -0.14(-0.35%)
Sep 03, 2021 39.78 39.85 39.51 39.83 5,339,884 -0.05(-0.14%)
Sep 02, 2021 39.27 39.90 39.24 39.88 11,189,004 +0.75(+1.92%)
Sep 01, 2021 39.40 39.40 38.93 39.13 8,762,694 -0.12(-0.30%)
Aug 31, 2021 38.91 39.32 38.77 39.25 10,154,429 +0.41(+1.07%)
Aug 30, 2021 38.75 39.01 38.58 38.84 7,298,530 +0.13(+0.34%)
Aug 27, 2021 38.34 38.83 38.30 38.70 7,565,182 +0.61(+1.60%)
Aug 26, 2021 37.95 38.43 37.94 38.09 6,528,850 +0.08(+0.21%)
Aug 25, 2021 37.77 38.23 37.64 38.02 5,500,073 +0.34(+0.91%)
Aug 24, 2021 37.90 37.91 37.52 37.67 5,831,915 -0.21(-0.56%)
Aug 23, 2021 38.05 38.33 37.82 37.88 6,452,988 +0.01(+0.02%)
Aug 20, 2021 37.70 38.05 37.52 37.87 4,982,035 +0.18(+0.48%)
Aug 19, 2021 37.37 37.75 37.28 37.70 6,075,967 +0.02(+0.04%)
Aug 18, 2021 37.95 38.11 37.63 37.68 6,858,759 -0.27(-0.70%)
Aug 17, 2021 37.65 38.16 37.65 37.95 7,577,154 +0.13(+0.35%)
Aug 16, 2021 37.93 38.03 37.63 37.81 9,835,863 -0.16(-0.43%)
Aug 13, 2021 37.71 38.07 37.62 37.98 6,343,073 +0.38(+1.00%)
Aug 12, 2021 37.70 37.73 37.50 37.60 5,193,407 -0.04(-0.10%)
Aug 11, 2021 37.70 37.79 37.50 37.64 6,197,575 +0.05(+0.12%)
Aug 10, 2021 37.07 37.70 36.88 37.59 6,104,645 +0.49(+1.33%)
Aug 09, 2021 37.02 37.14 36.82 37.10 5,176,327 +0.10(+0.27%)
Aug 06, 2021 37.10 37.18 36.88 37.00 5,914,888 -0.01(-0.02%)
Aug 05, 2021 37.03 37.11 36.88 37.01 4,758,635 +0.26(+0.70%)
Aug 04, 2021 37.12 37.23 36.59 36.75 9,446,234 -0.59(-1.59%)
Aug 03, 2021 37.48 37.57 37.18 37.34 6,931,645 +0.05(+0.13%)
Aug 02, 2021 37.70 38.05 37.27 37.30 7,487,314 -0.24(-0.65%)
Jul 30, 2021 37.89 38.03 37.25 37.54 9,092,356 -0.44(-1.15%)
Jul 29, 2021 37.24 38.30 37.19 37.98 10,595,839 +0.77(+2.06%)
Jul 28, 2021 37.36 37.48 37.11 37.21 6,939,182 -0.13(-0.36%)
Jul 27, 2021 37.14 37.50 36.98 37.34 6,409,296 +0.14(+0.38%)
Jul 26, 2021 37.12 37.34 37.00 37.20 5,438,675 +0.09(+0.25%)
Jul 23, 2021 36.90 37.14 36.80 37.11 5,682,535 +0.39(+1.06%)
Jul 22, 2021 36.88 36.97 36.59 36.72 7,334,807 -0.27(-0.72%)
Jul 21, 2021 37.12 37.31 36.88 36.98 7,174,396 +0.09(+0.25%)
Jul 20, 2021 36.58 37.06 36.29 36.89 8,603,656 +0.33(+0.90%)
Jul 19, 2021 36.55 36.75 36.12 36.56 12,595,246 -0.41(-1.10%)
Jul 16, 2021 37.28 37.50 36.86 36.97 13,017,576 -0.14(-0.38%)
Jul 15, 2021 36.97 37.20 36.94 37.11 6,181,705 -0.05(-0.15%)
Jul 14, 2021 36.77 37.23 36.53 37.16 7,401,129 +0.56(+1.54%)
Jul 13, 2021 37.08 37.15 36.54 36.60 8,350,629 -0.51(-1.37%)
Jul 12, 2021 36.73 37.27 36.51 37.11 9,490,572 +0.07(+0.19%)
Jul 09, 2021 36.92 37.44 36.73 37.04 12,851,809 +0.76(+2.09%)
Jul 08, 2021 36.27 36.59 36.04 36.28 8,687,335 -0.28(-0.77%)
Jul 07, 2021 36.41 36.84 36.37 36.56 6,783,047 +0.09(+0.26%)
Jul 06, 2021 37.07 37.07 36.20 36.47 9,937,985 -0.67(-1.81%)
Jul 02, 2021 37.37 37.40 37.04 37.14 7,059,196 -0.23(-0.63%)
Jul 01, 2021 37.25 37.66 37.25 37.37 7,535,183 +0.12(+0.31%)
Jun 30, 2021 36.61 37.34 36.60 37.26 10,193,558 +0.70(+1.92%)
Jun 29, 2021 36.87 36.93 36.46 36.55 6,328,481 -0.31(-0.85%)
Jun 28, 2021 37.25 37.27 36.81 36.87 6,238,353 -0.34(-0.92%)
Jun 25, 2021 37.02 37.23 36.96 37.21 12,707,202 +0.15(+0.40%)
Jun 24, 2021 36.73 37.15 36.70 37.06 5,663,982 +0.32(+0.87%)
Jun 23, 2021 36.91 37.06 36.69 36.74 6,225,162 -0.17(-0.47%)
Jun 22, 2021 36.87 37.14 36.84 36.91 6,428,734 -0.04(-0.11%)
Jun 21, 2021 36.53 37.10 36.52 36.95 10,440,585 +0.77(+2.12%)
Jun 18, 2021 36.35 36.44 35.90 36.19 30,835,994 -0.44(-1.19%)
Jun 17, 2021 36.91 37.16 36.54 36.62 9,997,349 -0.39(-1.06%)
Jun 16, 2021 37.44 37.52 36.87 37.02 10,566,991 -0.41(-1.11%)
Jun 15, 2021 37.66 37.85 37.31 37.43 8,881,957 -0.14(-0.37%)
Jun 14, 2021 38.14 38.25 37.06 37.57 18,570,572 -0.64(-1.68%)
Jun 11, 2021 38.59 38.67 37.88 38.21 18,822,176 -0.29(-0.76%)
Jun 10, 2021 38.57 38.80 38.46 38.50 7,851,763 +0.18(+0.48%)
Jun 09, 2021 38.38 38.67 38.23 38.32 8,328,890 +0.02(+0.04%)
Jun 08, 2021 38.82 38.82 38.20 38.30 9,252,343 -0.47(-1.21%)
Jun 07, 2021 38.40 38.79 38.40 38.77 8,314,579 +0.55(+1.45%)
Jun 04, 2021 38.36 38.45 38.06 38.22 8,459,857 -0.01(-0.02%)
Jun 03, 2021 37.98 38.32 37.85 38.23 6,059,460 +0.21(+0.55%)
Jun 02, 2021 38.01 38.20 37.82 38.02 7,230,399 +0.12(+0.30%)
Jun 01, 2021 38.11 38.28 37.82 37.90 7,261,346 +0.11(+0.28%)
May 28, 2021 37.86 38.17 37.76 37.80 9,776,665 +0.02(+0.04%)
May 27, 2021 37.98 38.32 37.65 37.78 10,542,789 -0.17(-0.45%)
May 26, 2021 38.12 38.18 37.83 37.95 9,323,373 -0.15(-0.38%)
May 25, 2021 38.61 38.67 38.00 38.10 9,343,419 -0.55(-1.41%)
May 24, 2021 38.49 38.86 38.36 38.64 7,229,865 +0.25(+0.64%)
May 21, 2021 38.54 38.71 38.26 38.40 7,589,845 -0.02(-0.06%)
May 20, 2021 37.93 38.56 37.87 38.42 6,727,550 +0.45(+1.19%)
May 19, 2021 37.95 38.16 37.58 37.97 8,222,445 -0.42(-1.10%)
May 18, 2021 38.49 38.53 38.31 38.39 6,877,923 -0.17(-0.44%)
May 17, 2021 38.59 38.83 38.42 38.56 6,786,661 -0.05(-0.14%)
May 14, 2021 38.68 38.98 38.57 38.61 8,523,769 +0.12(+0.32%)
May 13, 2021 37.76 38.73 37.73 38.49 9,617,361 +0.59(+1.56%)
May 12, 2021 38.95 38.95 37.83 37.90 8,833,622 -0.83(-2.14%)
May 11, 2021 38.92 39.03 38.30 38.73 9,550,731 -0.19(-0.49%)
May 10, 2021 38.55 39.27 38.50 38.92 10,758,089 +0.56(+1.46%)
May 07, 2021 37.85 38.46 37.77 38.36 8,858,040 +0.35(+0.93%)
May 06, 2021 37.27 38.03 37.27 38.00 10,514,388 +0.88(+2.36%)
May 05, 2021 36.73 37.14 36.54 37.13 8,218,937 +0.38(+1.04%)
May 04, 2021 37.04 37.34 36.57 36.74 12,665,381 -0.40(-1.08%)
May 03, 2021 36.91 37.34 36.67 37.14 10,118,456 +0.48(+1.30%)
Apr 30, 2021 36.28 36.69 35.96 36.67 15,151,435 +0.88(+2.47%)
Apr 29, 2021 35.38 36.14 35.08 35.78 15,032,667 -0.45(-1.23%)
Apr 28, 2021 36.48 36.74 36.01 36.23 11,524,752 +0.02(+0.04%)
Apr 27, 2021 36.21 36.41 36.06 36.21 7,757,260 -0.05(-0.13%)
Apr 26, 2021 36.36 36.48 36.11 36.26 10,161,759 -0.13(-0.36%)
Apr 23, 2021 35.69 36.48 35.67 36.39 11,779,775 +0.68(+1.91%)
Apr 22, 2021 36.54 36.66 35.51 35.71 24,439,544 -0.83(-2.27%)
Apr 21, 2021 36.23 37.06 36.23 36.54 19,118,650 +0.30(+0.83%)
Apr 20, 2021 35.28 36.54 34.68 36.24 57,231,692 -1.45(-3.85%)
Apr 19, 2021 40.17 40.35 37.07 37.69 36,365,580 -2.48(-6.17%)
Apr 16, 2021 39.88 40.23 39.72 40.17 21,456,676 +0.54(+1.36%)
Apr 15, 2021 39.62 39.91 39.53 39.63 11,779,148 +0.20(+0.51%)
Apr 14, 2021 39.19 39.64 39.19 39.43 7,845,949 +0.14(+0.35%)
Apr 13, 2021 39.34 39.50 39.17 39.29 9,241,467 -0.45(-1.12%)
Apr 12, 2021 39.72 39.87 39.47 39.74 7,616,850 +0.20(+0.51%)
Apr 09, 2021 39.47 39.72 39.43 39.54 7,363,711 +0.01(+0.02%)
Apr 08, 2021 39.33 39.65 39.12 39.53 8,477,335 +0.27(+0.68%)
Apr 07, 2021 39.47 39.59 39.06 39.26 7,945,310 -0.19(-0.49%)
Apr 06, 2021 39.29 39.76 39.28 39.45 9,333,267 +0.05(+0.12%)
Apr 05, 2021 39.45 39.83 39.37 39.41 9,034,712 +0.25(+0.63%)
Apr 01, 2021 39.16 39.29 38.60 39.16 10,771,963 -0.12(-0.31%)
Mar 31, 2021 39.30 39.45 39.13 39.29 10,936,542 -0.08(-0.20%)
Mar 30, 2021 40.16 40.38 39.27 39.36 11,167,930 -0.80(-1.99%)
Mar 29, 2021 39.92 40.38 39.69 40.16 11,754,738 -0.15(-0.38%)
Mar 26, 2021 39.16 40.38 39.03 40.31 20,069,778 +1.77(+4.60%)
Mar 25, 2021 37.92 38.69 37.69 38.54 10,183,606 +0.52(+1.37%)
Mar 24, 2021 37.77 38.33 37.73 38.02 12,092,477 -0.11(-0.28%)
Mar 23, 2021 38.93 38.99 37.99 38.13 15,891,901 -0.85(-2.19%)
Mar 22, 2021 38.08 39.04 37.88 38.98 13,729,490 +0.82(+2.16%)
Mar 19, 2021 38.27 38.62 37.85 38.16 49,254,764 -0.02(-0.04%)
Mar 18, 2021 37.63 38.38 37.55 38.17 13,829,639 +0.60(+1.59%)
Mar 17, 2021 37.30 37.64 36.93 37.58 15,495,688 +0.26(+0.69%)
Mar 16, 2021 37.15 37.67 36.92 37.32 13,256,253 -0.30(-0.80%)
Mar 15, 2021 37.05 37.70 37.01 37.62 16,998,408 +0.90(+2.45%)
Mar 12, 2021 36.28 36.84 36.23 36.72 12,339,260 +0.64(+1.78%)
Mar 11, 2021 36.20 36.56 36.05 36.08 11,529,206 -0.30(-0.83%)
Mar 10, 2021 36.12 36.56 36.05 36.38 12,483,848 +0.39(+1.09%)
Mar 09, 2021 35.38 36.22 35.17 35.99 17,304,650 +0.59(+1.66%)
Mar 08, 2021 34.31 35.53 34.01 35.40 21,608,830 +1.34(+3.95%)
Mar 05, 2021 33.73 34.19 33.51 34.06 15,147,720 +0.65(+1.94%)
Mar 04, 2021 34.00 34.38 33.27 33.41 17,000,898 -0.60(-1.75%)
Mar 03, 2021 33.76 34.44 33.67 34.00 12,886,778 +0.25(+0.74%)
Mar 02, 2021 33.67 34.07 33.62 33.76 10,284,606 +0.14(+0.40%)
Mar 01, 2021 33.33 34.08 33.22 33.62 10,905,200 +0.71(+2.16%)
Feb 26, 2021 33.59 33.71 32.87 32.91 16,581,162 -0.78(-2.31%)
Feb 25, 2021 33.97 34.22 33.55 33.69 12,459,694 -0.28(-0.82%)
Feb 24, 2021 33.49 34.10 33.42 33.97 9,815,444 +0.54(+1.60%)
Feb 23, 2021 33.88 33.96 33.23 33.43 14,736,960 -0.10(-0.29%)
Feb 22, 2021 33.02 33.57 32.99 33.53 9,596,477 +0.47(+1.42%)
Feb 19, 2021 33.08 33.17 32.87 33.06 9,929,037 +0.13(+0.39%)
Feb 18, 2021 32.92 33.26 32.89 32.93 8,358,384 +0.02(+0.07%)
Feb 17, 2021 32.76 33.14 32.63 32.91 7,920,089 +0.14(+0.44%)
Feb 16, 2021 32.72 32.93 32.53 32.77 9,077,976 +0.01(+0.02%)
Feb 12, 2021 32.64 32.87 32.47 32.76 9,916,054 +0.07(+0.21%)
Feb 11, 2021 32.86 33.10 32.56 32.69 8,755,636 -0.18(-0.55%)
Feb 10, 2021 32.89 33.15 32.68 32.87 9,086,896 +0.14(+0.44%)
Feb 09, 2021 32.56 32.87 32.28 32.73 10,026,173 +0.29(+0.91%)
Feb 08, 2021 32.12 32.71 32.12 32.43 9,485,099 +0.38(+1.18%)
Feb 05, 2021 32.29 32.43 32.03 32.06 8,050,062 -0.05(-0.14%)
Feb 04, 2021 31.79 32.13 31.65 32.10 9,992,950 +0.40(+1.26%)
Feb 03, 2021 31.14 31.80 31.11 31.70 10,667,217 +0.32(+1.03%)
Feb 02, 2021 31.08 31.54 30.62 31.38 13,405,658 +0.60(+1.96%)
Feb 01, 2021 31.01 31.22 30.54 30.77 12,721,241 -0.23(-0.75%)
Jan 29, 2021 31.97 32.03 30.97 31.01 15,724,541 -1.19(-3.68%)
Jan 28, 2021 31.57 32.49 31.54 32.19 12,646,749 +0.63(+1.98%)
Jan 27, 2021 31.67 32.08 31.46 31.57 11,132,003 -0.31(-0.97%)
Jan 26, 2021 31.72 32.00 31.59 31.88 7,763,149 +0.20(+0.64%)
Jan 25, 2021 31.53 31.88 31.20 31.67 10,856,115 +0.10(+0.31%)
Jan 22, 2021 31.57 31.77 31.33 31.57 7,321,152 -0.08(-0.26%)
Jan 21, 2021 31.74 31.91 31.48 31.66 9,416,697 -0.12(-0.38%)
Jan 20, 2021 31.30 31.85 31.20 31.78 9,272,326 +0.66(+2.11%)
Jan 19, 2021 31.17 31.57 30.96 31.12 12,785,246 +0.02(+0.07%)
Jan 15, 2021 30.95 31.20 30.85 31.10 10,691,066 +0.07(+0.22%)
Jan 14, 2021 31.08 31.54 30.86 31.03 9,213,353 +0.02(+0.05%)
Jan 13, 2021 30.77 31.13 30.77 31.02 9,950,964 +0.12(+0.39%)
Jan 12, 2021 31.15 31.28 30.67 30.89 9,700,523 -0.32(-1.02%)
Jan 11, 2021 31.45 31.73 31.17 31.21 12,874,800 -0.18(-0.58%)
Jan 08, 2021 31.55 31.58 31.16 31.39 11,014,849 -0.14(-0.45%)
Jan 07, 2021 31.41 31.69 31.24 31.54 9,218,867 +0.27(+0.87%)
Jan 06, 2021 30.89 31.39 30.73 31.26 11,985,373 +0.50(+1.62%)
Jan 05, 2021 30.83 31.11 30.72 30.77 8,441,196 -0.06(-0.20%)
Jan 04, 2021 31.01 31.03 30.19 30.83 14,115,098 -0.12(-0.39%)
Dec 31, 2020 30.95 30.95 30.95 9,314,974 +0.20(+0.64%)
Dec 30, 2020 30.71 30.93 30.46 30.75 9,314,974 +0.01(+0.02%)
Dec 29, 2020 31.44 31.55 30.74 30.74 11,891,410 -0.57(-1.81%)
Dec 28, 2020 31.62 31.91 31.13 31.31 11,467,186 -0.18(-0.58%)
Dec 24, 2020 31.62 31.64 31.06 31.49 8,022,771 -0.22(-0.69%)
Dec 23, 2020 31.57 31.86 31.53 31.71 10,187,947 +0.24(+0.75%)
Dec 22, 2020 31.81 31.90 31.30 31.47 12,252,999 -0.29(-0.91%)
Dec 21, 2020 31.89 31.94 31.50 31.76 13,674,142 -0.62(-1.92%)
Dec 18, 2020 31.78 32.45 31.75 32.38 32,351,240 +0.58(+1.81%)
Dec 17, 2020 31.78 31.90 31.59 31.81 11,663,496 -0.07(-0.23%)
Dec 16, 2020 31.21 31.93 31.20 31.88 17,621,680 +0.68(+2.18%)
Dec 15, 2020 31.68 31.75 31.10 31.20 19,512,816 -0.53(-1.68%)
Dec 14, 2020 32.07 32.07 31.73 31.73 20,569,184 -0.07(-0.23%)
Dec 11, 2020 31.53 31.91 31.53 31.81 11,292,387 +0.04(+0.12%)
Dec 10, 2020 31.87 31.90 31.41 31.77 13,041,874 -0.02(-0.07%)
Dec 09, 2020 31.34 31.93 31.28 31.79 22,558,016 +0.55(+1.78%)
Dec 08, 2020 30.62 31.30 30.28 31.24 17,278,482 +0.40(+1.30%)
Dec 07, 2020 30.69 30.90 30.36 30.84 13,421,638 +0.24(+0.77%)
Dec 04, 2020 30.11 30.60 30.03 30.60 13,267,825 +0.70(+2.35%)
Dec 03, 2020 29.76 29.98 29.53 29.90 20,008,206 +0.30(+1.00%)
Dec 02, 2020 29.94 30.20 29.52 29.60 12,150,459 -0.35(-1.16%)
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.