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 34.23 34.27 33.94 33.92 14,333,273 -0.67(-1.93%)
Nov 29, 2021 34.94 34.99 34.41 34.58 9,645,875 -0.21(-0.59%)
Nov 26, 2021 34.70 34.87 34.42 34.79 6,285,056 -0.27(-0.77%)
Nov 24, 2021 35.09 35.38 35.02 35.06 6,630,620 -0.13(-0.36%)
Nov 23, 2021 35.00 35.32 34.94 35.19 6,100,938 +0.20(+0.57%)
Nov 22, 2021 34.72 35.54 34.70 34.99 9,874,207 +0.47(+1.36%)
Nov 19, 2021 34.92 34.93 34.46 34.52 13,270,453 -0.49(-1.39%)
Nov 18, 2021 35.27 35.01 34.83 35.01 7,783,158 -0.33(-0.92%)
Nov 17, 2021 35.35 35.61 35.16 35.33 9,751,130 -0.02(-0.07%)
Nov 16, 2021 35.90 36.00 35.24 35.36 11,177,187 -0.60(-1.66%)
Nov 15, 2021 35.84 36.14 35.82 35.95 8,147,767 +0.22(+0.62%)
Nov 12, 2021 35.86 36.06 35.69 35.73 6,381,336 +0.02(+0.04%)
Nov 11, 2021 35.55 35.87 35.55 35.71 5,378,295 -0.20(-0.55%)
Nov 10, 2021 35.60 35.51 35.91 8,118,170 +0.29(+0.80%)
Nov 09, 2021 35.89 35.96 35.35 35.63 10,039,806 -0.22(-0.62%)
Nov 08, 2021 35.95 36.09 35.75 35.85 7,370,234 -0.10(-0.29%)
Nov 05, 2021 35.72 36.02 35.71 35.95 7,383,555 +0.47(+1.32%)
Nov 04, 2021 35.63 35.72 35.17 35.48 8,517,953 -0.28(-0.78%)
Nov 03, 2021 35.09 35.77 35.05 35.76 8,473,739 +0.64(+1.83%)
Nov 02, 2021 35.08 35.37 34.91 35.12 13,505,832 +0.08(+0.23%)
Nov 01, 2021 35.16 35.40 34.99 35.04 11,540,531 -0.05(-0.14%)
Oct 29, 2021 35.23 35.52 35.07 35.09 16,827,394 -0.37(-1.05%)
Oct 28, 2021 36.83 37.19 35.25 35.46 28,338,942 -2.32(-6.15%)
Oct 27, 2021 38.38 38.43 37.62 37.78 6,941,583 -0.49(-1.27%)
Oct 26, 2021 38.14 38.42 38.27 4,985,524 +0.13(+0.33%)
Oct 25, 2021 38.55 38.66 37.98 38.14 9,493,541 -0.21(-0.56%)
Oct 22, 2021 38.58 38.66 38.35 38.35 11,759,548 -0.01(-0.02%)
Oct 21, 2021 38.34 38.58 38.23 38.36 5,112,540 -0.16(-0.41%)
Oct 20, 2021 38.10 38.58 38.05 38.52 6,161,776 +0.42(+1.11%)
Oct 19, 2021 38.35 38.47 37.99 38.10 6,165,746 -0.18(-0.48%)
Oct 18, 2021 38.49 38.58 38.26 38.28 4,840,188 -0.45(-1.17%)
Oct 15, 2021 38.91 38.97 38.63 38.74 7,473,001 +0.02(+0.06%)
Oct 14, 2021 38.24 38.76 38.23 38.71 6,935,725 +0.60(+1.57%)
Oct 13, 2021 37.52 38.36 37.22 38.12 9,355,211 +0.61(+1.63%)
Oct 12, 2021 37.82 38.35 37.30 37.50 14,221,120 +0.35(+0.94%)
Oct 11, 2021 37.15 37.53 36.99 37.15 5,491,202 -0.02(-0.04%)
Oct 08, 2021 37.07 37.36 36.99 37.17 5,458,416 +0.20(+0.54%)
Oct 07, 2021 37.15 37.53 36.91 36.97 6,152,759 +0.02(+0.06%)
Oct 06, 2021 36.43 37.05 36.36 36.95 6,879,388 +0.22(+0.61%)
Oct 05, 2021 37.02 37.08 36.71 36.72 9,376,873 -0.26(-0.71%)
Oct 04, 2021 36.56 37.03 36.45 36.99 11,238,827 +0.51(+1.40%)
Oct 01, 2021 36.17 36.66 35.71 36.48 14,827,391 +0.27(+0.75%)
Sep 30, 2021 38.52 38.77 36.09 36.21 24,791,750 -2.56(-6.61%)
Sep 29, 2021 38.47 38.89 38.31 38.77 6,103,452 +0.37(+0.97%)
Sep 28, 2021 38.75 38.94 38.35 38.39 8,492,032 -0.37(-0.96%)
Sep 27, 2021 38.47 38.98 38.43 38.77 6,386,701 +0.22(+0.58%)
Sep 24, 2021 38.74 39.01 38.54 38.55 5,527,932 -0.28(-0.72%)
Sep 23, 2021 38.66 39.14 38.62 38.82 5,728,384 +0.45(+1.18%)
Sep 22, 2021 38.54 38.76 38.31 38.37 6,600,653 +0.17(+0.44%)
Sep 21, 2021 38.46 38.78 38.16 38.20 9,570,351 -0.09(-0.23%)
Sep 20, 2021 38.27 38.57 37.91 38.29 10,125,619 -0.37(-0.97%)
Sep 17, 2021 38.70 38.94 38.58 38.66 14,260,252 -0.14(-0.37%)
Sep 16, 2021 39.17 39.36 38.70 38.81 8,004,763 -0.35(-0.89%)
Sep 15, 2021 38.47 39.20 38.46 39.16 7,554,410 +0.68(+1.78%)
Sep 14, 2021 39.08 39.25 38.45 38.47 10,611,403 -0.64(-1.65%)
Sep 13, 2021 39.68 39.76 39.00 39.12 14,362,578 -0.41(-1.03%)
Sep 10, 2021 39.70 39.81 39.41 39.52 7,863,212 +0.01(+0.02%)
Sep 09, 2021 39.68 39.84 39.31 39.52 9,088,625 -0.23(-0.57%)
Sep 08, 2021 39.57 39.82 39.35 39.74 9,129,247 +0.07(+0.18%)
Sep 07, 2021 39.66 39.90 39.45 39.67 9,678,540 -0.14(-0.35%)
Sep 03, 2021 39.77 39.83 39.49 39.81 5,341,926 -0.05(-0.14%)
Sep 02, 2021 39.25 39.88 39.23 39.87 11,193,282 +0.75(+1.92%)
Sep 01, 2021 39.38 39.39 38.91 39.12 8,766,045 -0.12(-0.30%)
Aug 31, 2021 38.90 39.31 38.76 39.23 10,158,312 +0.41(+1.07%)
Aug 30, 2021 38.74 38.99 38.56 38.82 7,301,321 +0.13(+0.34%)
Aug 27, 2021 38.32 38.82 38.28 38.69 7,568,074 +0.61(+1.60%)
Aug 26, 2021 37.94 38.41 37.92 38.08 6,531,346 +0.08(+0.21%)
Aug 25, 2021 37.75 38.21 37.63 38.00 5,502,176 +0.34(+0.91%)
Aug 24, 2021 37.88 37.89 37.50 37.66 5,834,145 -0.21(-0.56%)
Aug 23, 2021 38.04 38.31 37.81 37.87 6,455,455 +0.01(+0.02%)
Aug 20, 2021 37.69 38.03 37.50 37.86 4,983,940 +0.18(+0.48%)
Aug 19, 2021 37.35 37.74 37.27 37.68 6,078,291 +0.02(+0.04%)
Aug 18, 2021 37.93 38.09 37.62 37.66 6,861,381 -0.27(-0.70%)
Aug 17, 2021 37.63 38.14 37.63 37.93 7,580,051 +0.13(+0.35%)
Aug 16, 2021 37.91 38.02 37.62 37.80 9,839,624 -0.16(-0.43%)
Aug 13, 2021 37.70 38.06 37.60 37.96 6,345,498 +0.37(+1.00%)
Aug 12, 2021 37.69 37.72 37.48 37.59 5,195,393 -0.04(-0.10%)
Aug 11, 2021 37.69 37.77 37.49 37.63 6,199,945 +0.05(+0.12%)
Aug 10, 2021 37.06 37.69 36.87 37.58 6,106,979 +0.49(+1.33%)
Aug 09, 2021 37.00 37.13 36.81 37.09 5,178,307 +0.10(+0.27%)
Aug 06, 2021 37.09 37.17 36.87 36.99 5,917,150 -0.01(-0.02%)
Aug 05, 2021 37.02 37.10 36.87 36.99 4,760,455 +0.26(+0.70%)
Aug 04, 2021 37.10 37.22 36.57 36.74 9,449,846 -0.59(-1.59%)
Aug 03, 2021 37.46 37.56 37.17 37.33 6,934,296 +0.05(+0.13%)
Aug 02, 2021 37.68 38.03 37.26 37.28 7,490,177 -0.24(-0.65%)
Jul 30, 2021 37.88 38.02 37.24 37.52 9,095,833 -0.44(-1.15%)
Jul 29, 2021 37.23 38.28 37.17 37.96 10,599,890 +0.77(+2.06%)
Jul 28, 2021 37.34 37.46 37.09 37.20 6,941,835 -0.13(-0.36%)
Jul 27, 2021 37.13 37.49 36.96 37.33 6,411,747 +0.14(+0.38%)
Jul 26, 2021 37.10 37.33 36.99 37.19 5,440,755 +0.09(+0.25%)
Jul 23, 2021 36.88 37.13 36.78 37.09 5,684,708 +0.39(+1.06%)
Jul 22, 2021 36.87 36.95 36.58 36.70 7,337,612 -0.27(-0.72%)
Jul 21, 2021 37.10 37.29 36.87 36.97 7,177,140 +0.09(+0.25%)
Jul 20, 2021 36.56 37.05 36.27 36.88 8,606,946 +0.33(+0.90%)
Jul 19, 2021 36.54 36.74 36.10 36.55 12,600,062 -0.41(-1.10%)
Jul 16, 2021 37.27 37.49 36.84 36.95 13,022,554 -0.14(-0.38%)
Jul 15, 2021 36.95 37.19 36.93 37.09 6,184,069 -0.05(-0.15%)
Jul 14, 2021 36.75 37.22 36.52 37.15 7,403,959 +0.56(+1.54%)
Jul 13, 2021 37.06 37.13 36.52 36.59 8,353,822 -0.51(-1.37%)
Jul 12, 2021 36.72 37.26 36.49 37.09 9,494,201 +0.07(+0.19%)
Jul 09, 2021 36.91 37.42 36.71 37.02 12,856,724 +0.76(+2.09%)
Jul 08, 2021 36.26 36.58 36.03 36.27 8,690,657 -0.28(-0.77%)
Jul 07, 2021 36.39 36.83 36.35 36.55 6,785,640 +0.09(+0.26%)
Jul 06, 2021 37.06 37.06 36.19 36.45 9,941,785 -0.67(-1.81%)
Jul 02, 2021 37.36 37.38 37.02 37.13 7,061,896 -0.23(-0.63%)
Jul 01, 2021 37.24 37.65 37.24 37.36 7,538,064 +0.12(+0.31%)
Jun 30, 2021 36.59 37.33 36.59 37.24 10,197,456 +0.70(+1.92%)
Jun 29, 2021 36.85 36.92 36.45 36.54 6,330,901 -0.31(-0.85%)
Jun 28, 2021 37.24 37.26 36.80 36.85 6,240,738 -0.34(-0.92%)
Jun 25, 2021 37.01 37.21 36.95 37.20 12,712,061 +0.15(+0.40%)
Jun 24, 2021 36.72 37.14 36.69 37.05 5,666,147 +0.32(+0.87%)
Jun 23, 2021 36.90 37.05 36.68 36.73 6,227,543 -0.17(-0.47%)
Jun 22, 2021 36.86 37.13 36.82 36.90 6,431,192 -0.04(-0.11%)
Jun 21, 2021 36.52 37.09 36.50 36.94 10,444,577 +0.77(+2.12%)
Jun 18, 2021 36.34 36.42 35.88 36.17 30,847,784 -0.44(-1.19%)
Jun 17, 2021 36.90 37.14 36.52 36.61 10,001,172 -0.39(-1.06%)
Jun 16, 2021 37.42 37.50 36.86 37.00 10,571,031 -0.41(-1.11%)
Jun 15, 2021 37.65 37.84 37.30 37.41 8,885,353 -0.14(-0.37%)
Jun 14, 2021 38.13 38.24 37.05 37.56 18,577,672 -0.64(-1.68%)
Jun 11, 2021 38.57 38.66 37.87 38.20 18,829,374 -0.29(-0.76%)
Jun 10, 2021 38.56 38.79 38.45 38.49 7,854,766 +0.18(+0.48%)
Jun 09, 2021 38.37 38.65 38.22 38.30 8,332,075 +0.02(+0.04%)
Jun 08, 2021 38.80 38.80 38.18 38.29 9,255,881 -0.47(-1.21%)
Jun 07, 2021 38.38 38.78 38.38 38.76 8,317,759 +0.55(+1.45%)
Jun 04, 2021 38.34 38.44 38.05 38.20 8,463,093 -0.01(-0.02%)
Jun 03, 2021 37.97 38.31 37.84 38.21 6,061,777 +0.21(+0.55%)
Jun 02, 2021 38.00 38.18 37.80 38.00 7,233,164 +0.12(+0.30%)
Jun 01, 2021 38.10 38.27 37.80 37.89 7,264,123 +0.11(+0.28%)
May 28, 2021 37.84 38.16 37.74 37.78 9,780,404 +0.02(+0.04%)
May 27, 2021 37.97 38.30 37.64 37.77 10,546,821 -0.17(-0.45%)
May 26, 2021 38.10 38.17 37.81 37.94 9,326,938 -0.15(-0.38%)
May 25, 2021 38.60 38.66 37.98 38.08 9,346,993 -0.54(-1.41%)
May 24, 2021 38.47 38.84 38.34 38.63 7,232,630 +0.25(+0.64%)
May 21, 2021 38.53 38.70 38.24 38.38 7,592,748 -0.02(-0.06%)
May 20, 2021 37.92 38.55 37.85 38.40 6,730,123 +0.45(+1.19%)
May 19, 2021 37.94 38.14 37.57 37.95 8,225,590 -0.42(-1.10%)
May 18, 2021 38.47 38.52 38.30 38.37 6,880,553 -0.17(-0.44%)
May 17, 2021 38.57 38.81 38.40 38.54 6,789,256 -0.05(-0.14%)
May 14, 2021 38.66 38.96 38.56 38.60 8,527,029 +0.12(+0.32%)
May 13, 2021 37.74 38.71 37.71 38.47 9,621,039 +0.59(+1.56%)
May 12, 2021 38.93 38.93 37.81 37.88 8,837,000 -0.83(-2.14%)
May 11, 2021 38.90 39.02 38.29 38.71 9,554,384 -0.19(-0.49%)
May 10, 2021 38.53 39.26 38.49 38.90 10,762,203 +0.56(+1.46%)
May 07, 2021 37.84 38.44 37.75 38.34 8,861,428 +0.35(+0.93%)
May 06, 2021 37.25 38.02 37.25 37.99 10,518,409 +0.88(+2.36%)
May 05, 2021 36.71 37.12 36.53 37.11 8,222,080 +0.38(+1.04%)
May 04, 2021 37.03 37.33 36.55 36.73 12,670,224 -0.40(-1.08%)
May 03, 2021 36.90 37.33 36.65 37.13 10,122,325 +0.48(+1.30%)
Apr 30, 2021 36.26 36.68 35.95 36.65 15,157,229 +0.88(+2.47%)
Apr 29, 2021 35.36 36.12 35.06 35.77 15,038,416 -0.45(-1.23%)
Apr 28, 2021 36.46 36.73 35.99 36.22 11,529,159 +0.02(+0.04%)
Apr 27, 2021 36.20 36.40 36.05 36.20 7,760,227 -0.05(-0.13%)
Apr 26, 2021 36.35 36.46 36.09 36.25 10,165,645 -0.13(-0.36%)
Apr 23, 2021 35.68 36.47 35.66 36.38 11,784,280 +0.68(+1.91%)
Apr 22, 2021 36.52 36.65 35.49 35.69 24,448,892 -0.83(-2.27%)
Apr 21, 2021 36.22 37.04 36.22 36.52 19,125,962 +0.30(+0.83%)
Apr 20, 2021 35.26 36.53 34.67 36.22 57,253,580 -1.45(-3.85%)
Apr 19, 2021 40.15 40.34 37.05 37.67 36,379,484 -2.48(-6.17%)
Apr 16, 2021 39.86 40.21 39.71 40.15 21,464,880 +0.54(+1.36%)
Apr 15, 2021 39.61 39.89 39.52 39.62 11,783,652 +0.20(+0.51%)
Apr 14, 2021 39.18 39.62 39.18 39.42 7,848,949 +0.14(+0.35%)
Apr 13, 2021 39.32 39.49 39.16 39.28 9,245,002 -0.45(-1.12%)
Apr 12, 2021 39.70 39.85 39.46 39.72 7,619,763 +0.20(+0.51%)
Apr 09, 2021 39.45 39.70 39.42 39.52 7,366,527 +0.01(+0.02%)
Apr 08, 2021 39.32 39.63 39.10 39.52 8,480,577 +0.27(+0.68%)
Apr 07, 2021 39.45 39.57 39.04 39.25 7,948,349 -0.19(-0.49%)
Apr 06, 2021 39.28 39.75 39.26 39.44 9,336,836 +0.05(+0.12%)
Apr 05, 2021 39.43 39.82 39.36 39.39 9,038,167 +0.25(+0.63%)
Apr 01, 2021 39.15 39.27 38.59 39.15 10,776,083 -0.12(-0.31%)
Mar 31, 2021 39.29 39.43 39.12 39.27 10,940,724 -0.08(-0.19%)
Mar 30, 2021 40.15 40.36 39.26 39.35 11,172,200 -0.80(-1.99%)
Mar 29, 2021 39.91 40.36 39.68 40.15 11,759,234 -0.15(-0.38%)
Mar 26, 2021 39.15 40.37 39.02 40.30 20,077,452 +1.77(+4.60%)
Mar 25, 2021 37.90 38.67 37.67 38.53 10,187,500 +0.52(+1.37%)
Mar 24, 2021 37.76 38.32 37.72 38.00 12,097,102 -0.11(-0.28%)
Mar 23, 2021 38.91 38.98 37.98 38.11 15,897,981 -0.85(-2.19%)
Mar 22, 2021 38.07 39.02 37.86 38.96 13,734,743 +0.82(+2.16%)
Mar 19, 2021 38.26 38.61 37.83 38.14 49,273,608 -0.02(-0.04%)
Mar 18, 2021 37.61 38.36 37.54 38.16 13,834,930 +0.60(+1.59%)
Mar 17, 2021 37.29 37.63 36.91 37.56 15,501,617 +0.26(+0.69%)
Mar 16, 2021 37.13 37.66 36.90 37.30 13,261,325 -0.30(-0.80%)
Mar 15, 2021 37.04 37.69 36.99 37.61 17,004,910 +0.90(+2.45%)
Mar 12, 2021 36.26 36.83 36.22 36.71 12,343,980 +0.64(+1.78%)
Mar 11, 2021 36.19 36.55 36.04 36.07 11,533,617 -0.30(-0.83%)
Mar 10, 2021 36.10 36.55 36.04 36.37 12,488,624 +0.39(+1.09%)
Mar 09, 2021 35.37 36.21 35.15 35.98 17,311,270 +0.59(+1.66%)
Mar 08, 2021 34.29 35.52 34.00 35.39 21,617,096 +1.34(+3.95%)
Mar 05, 2021 33.71 34.18 33.50 34.04 15,153,515 +0.65(+1.94%)
Mar 04, 2021 33.98 34.37 33.26 33.40 17,007,402 -0.60(-1.75%)
Mar 03, 2021 33.74 34.43 33.66 33.99 12,891,708 +0.25(+0.74%)
Mar 02, 2021 33.66 34.05 33.61 33.74 10,288,541 +0.14(+0.40%)
Mar 01, 2021 33.31 34.07 33.21 33.61 10,909,372 +0.71(+2.16%)
Feb 26, 2021 33.58 33.70 32.86 32.90 16,587,505 -0.78(-2.31%)
Feb 25, 2021 33.95 34.21 33.54 33.67 12,464,461 -0.28(-0.82%)
Feb 24, 2021 33.48 34.09 33.40 33.95 9,819,199 +0.54(+1.60%)
Feb 23, 2021 33.86 33.95 33.22 33.42 14,742,598 -0.10(-0.29%)
Feb 22, 2021 33.00 33.56 32.97 33.52 9,600,148 +0.47(+1.42%)
Feb 19, 2021 33.06 33.16 32.85 33.05 9,932,835 +0.13(+0.39%)
Feb 18, 2021 32.91 33.24 32.88 32.92 8,361,582 +0.02(+0.07%)
Feb 17, 2021 32.75 33.13 32.62 32.90 7,923,119 +0.14(+0.44%)
Feb 16, 2021 32.71 32.92 32.52 32.75 9,081,449 +0.01(+0.02%)
Feb 12, 2021 32.63 32.85 32.45 32.75 9,919,847 +0.07(+0.21%)
Feb 11, 2021 32.84 33.09 32.55 32.68 8,758,986 -0.18(-0.55%)
Feb 10, 2021 32.88 33.14 32.67 32.86 9,090,373 +0.14(+0.44%)
Feb 09, 2021 32.54 32.85 32.27 32.72 10,030,009 +0.29(+0.91%)
Feb 08, 2021 32.11 32.69 32.11 32.42 9,488,728 +0.38(+1.18%)
Feb 05, 2021 32.28 32.42 32.02 32.05 8,053,141 -0.05(-0.14%)
Feb 04, 2021 31.77 32.11 31.64 32.09 9,996,773 +0.40(+1.26%)
Feb 03, 2021 31.13 31.79 31.09 31.69 10,671,298 +0.32(+1.03%)
Feb 02, 2021 31.07 31.52 30.61 31.37 13,410,787 +0.60(+1.96%)
Feb 01, 2021 31.00 31.21 30.53 30.76 12,726,108 -0.23(-0.75%)
Jan 29, 2021 31.96 32.02 30.96 31.00 15,730,557 -1.18(-3.68%)
Jan 28, 2021 31.55 32.48 31.52 32.18 12,651,587 +0.63(+1.98%)
Jan 27, 2021 31.66 32.07 31.45 31.55 11,136,262 -0.31(-0.97%)
Jan 26, 2021 31.71 31.98 31.58 31.86 7,766,119 +0.20(+0.64%)
Jan 25, 2021 31.52 31.87 31.19 31.66 10,860,268 +0.10(+0.31%)
Jan 22, 2021 31.55 31.76 31.32 31.56 7,323,953 -0.08(-0.26%)
Jan 21, 2021 31.73 31.90 31.47 31.65 9,420,299 -0.12(-0.38%)
Jan 20, 2021 31.28 31.83 31.18 31.77 9,275,873 +0.66(+2.11%)
Jan 19, 2021 31.16 31.56 30.94 31.11 12,790,137 +0.02(+0.07%)
Jan 15, 2021 30.94 31.19 30.84 31.09 10,695,156 +0.07(+0.22%)
Jan 14, 2021 31.07 31.52 30.85 31.02 9,216,878 +0.02(+0.05%)
Jan 13, 2021 30.76 31.12 30.76 31.00 9,954,771 +0.12(+0.39%)
Jan 12, 2021 31.14 31.27 30.66 30.88 9,704,235 -0.32(-1.02%)
Jan 11, 2021 31.44 31.71 31.15 31.20 12,879,725 -0.18(-0.58%)
Jan 08, 2021 31.54 31.57 31.15 31.38 11,019,063 -0.14(-0.45%)
Jan 07, 2021 31.40 31.68 31.23 31.52 9,222,394 +0.27(+0.87%)
Jan 06, 2021 30.88 31.38 30.72 31.25 11,989,958 +0.50(+1.62%)
Jan 05, 2021 30.82 31.10 30.71 30.75 8,444,425 -0.06(-0.20%)
Jan 04, 2021 31.00 31.02 30.18 30.82 14,120,498 -0.12(-0.39%)
Dec 31, 2020 30.94 30.94 30.94 9,318,538 +0.20(+0.64%)
Dec 30, 2020 30.69 30.91 30.45 30.74 9,318,538 +0.01(+0.02%)
Dec 29, 2020 31.43 31.54 30.72 30.73 11,895,959 -0.57(-1.81%)
Dec 28, 2020 31.61 31.90 31.12 31.30 11,471,573 -0.18(-0.58%)
Dec 24, 2020 31.61 31.63 31.05 31.48 8,025,840 -0.22(-0.69%)
Dec 23, 2020 31.56 31.85 31.51 31.70 10,191,843 +0.24(+0.75%)
Dec 22, 2020 31.79 31.89 31.28 31.46 12,257,684 -0.29(-0.91%)
Dec 21, 2020 31.88 31.93 31.48 31.75 13,679,371 -0.62(-1.92%)
Dec 18, 2020 31.76 32.44 31.74 32.37 32,363,612 +0.58(+1.81%)
Dec 17, 2020 31.77 31.88 31.58 31.79 11,667,956 -0.07(-0.23%)
Dec 16, 2020 31.20 31.92 31.19 31.87 17,628,418 +0.68(+2.18%)
Dec 15, 2020 31.67 31.74 31.08 31.19 19,520,278 -0.53(-1.68%)
Dec 14, 2020 32.06 32.06 31.71 31.72 20,577,050 -0.07(-0.23%)
Dec 11, 2020 31.51 31.89 31.51 31.79 11,296,706 +0.04(+0.12%)
Dec 10, 2020 31.86 31.89 31.40 31.76 13,046,862 -0.02(-0.07%)
Dec 09, 2020 31.33 31.92 31.27 31.78 22,566,642 +0.55(+1.78%)
Dec 08, 2020 30.61 31.28 30.26 31.22 17,285,090 +0.40(+1.30%)
Dec 07, 2020 30.68 30.88 30.34 30.83 13,426,771 +0.24(+0.77%)
Dec 04, 2020 30.09 30.59 30.02 30.59 13,272,899 +0.70(+2.35%)
Dec 03, 2020 29.75 29.97 29.52 29.89 20,015,858 +0.30(+1.00%)
Dec 02, 2020 29.93 30.19 29.51 29.59 12,155,105 -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.