Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Altria Group (NY: MO )

45.49 -0.15 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 45.84 46.00 45.34 45.49 4,727,700 -0.15(-0.33%)
May 23, 2024 46.10 46.10 45.51 45.64 10,349,582 -0.68(-1.47%)
May 22, 2024 46.14 46.60 46.11 46.32 15,142,119 -0.01(-0.02%)
May 21, 2024 46.01 46.44 45.94 46.33 8,595,480 +0.43(+0.94%)
May 20, 2024 46.09 46.25 45.77 45.90 8,076,325 -0.18(-0.39%)
May 17, 2024 46.05 46.25 45.92 46.08 9,243,559 +0.13(+0.28%)
May 16, 2024 45.95 46.22 45.90 45.95 9,131,434 +0.10(+0.22%)
May 15, 2024 45.60 45.95 45.59 45.85 9,435,079 +0.35(+0.77%)
May 14, 2024 45.08 45.55 45.04 45.50 9,435,962 +0.46(+1.02%)
May 13, 2024 44.90 45.37 44.90 45.04 8,228,273 +0.14(+0.31%)
May 10, 2024 44.79 45.03 44.74 44.90 12,160,046 +0.19(+0.42%)
May 09, 2024 44.39 44.77 44.27 44.71 8,140,651 +0.42(+0.95%)
May 08, 2024 43.90 44.40 43.90 44.29 9,946,010 +0.44(+1.00%)
May 07, 2024 43.60 44.00 43.58 43.85 12,051,784 +0.36(+0.83%)
May 06, 2024 43.69 43.83 43.44 43.49 9,034,582 -0.10(-0.23%)
May 03, 2024 44.00 44.12 43.37 43.59 11,228,991 -0.39(-0.89%)
May 02, 2024 44.00 44.21 43.83 43.98 9,053,722 +0.16(+0.37%)
May 01, 2024 43.70 44.17 43.69 43.82 7,366,399 +0.01(+0.02%)
Apr 30, 2024 43.99 44.14 43.63 43.81 11,815,762 -0.01(-0.02%)
Apr 29, 2024 43.40 43.84 43.37 43.82 8,656,907 +0.44(+1.01%)
Apr 26, 2024 43.43 43.94 43.19 43.38 13,794,265 -0.16(-0.37%)
Apr 25, 2024 43.25 43.65 42.76 43.54 14,923,732 +0.62(+1.44%)
Apr 24, 2024 42.70 43.05 42.40 42.92 12,935,655 +0.05(+0.12%)
Apr 23, 2024 42.64 43.04 42.52 42.87 18,916,452 +0.30(+0.70%)
Apr 22, 2024 42.31 42.72 42.02 42.57 10,773,492 +0.48(+1.14%)
Apr 19, 2024 41.39 42.27 41.39 42.09 22,325,588 +0.79(+1.91%)
Apr 18, 2024 41.13 41.43 41.10 41.30 17,569,886 +0.20(+0.49%)
Apr 17, 2024 41.01 41.22 40.74 41.10 8,787,506 +0.35(+0.86%)
Apr 16, 2024 40.95 41.09 40.72 40.75 10,406,081 -0.20(-0.49%)
Apr 15, 2024 41.30 41.46 40.65 40.95 10,726,668 -0.10(-0.24%)
Apr 12, 2024 41.33 41.55 41.02 41.05 10,669,093 -0.38(-0.92%)
Apr 11, 2024 41.75 41.83 41.31 41.43 10,888,696 -0.25(-0.60%)
Apr 10, 2024 41.67 42.03 41.54 41.68 9,509,620 -0.43(-1.02%)
Apr 09, 2024 42.00 42.31 41.92 42.11 7,686,322 +0.15(+0.36%)
Apr 08, 2024 41.54 42.09 41.50 41.96 9,401,603 +0.31(+0.74%)
Apr 05, 2024 41.48 41.76 41.37 41.65 8,515,880 +0.12(+0.29%)
Apr 04, 2024 42.43 42.58 41.49 41.53 13,030,948 -0.59(-1.40%)
Apr 03, 2024 42.96 43.10 42.09 42.12 20,089,524 -0.81(-1.89%)
Apr 02, 2024 43.23 43.48 42.84 42.93 10,037,440 -0.29(-0.67%)
Apr 01, 2024 43.62 43.87 43.18 43.22 12,173,889 -0.40(-0.92%)
Mar 28, 2024 43.78 43.95 43.60 43.62 9,807,514 -0.04(-0.09%)
Mar 27, 2024 43.32 43.67 43.29 43.66 9,072,876 +0.54(+1.25%)
Mar 26, 2024 43.23 43.40 43.06 43.12 10,700,295 -0.14(-0.32%)
Mar 25, 2024 42.93 43.57 42.91 43.26 19,734,464 +0.28(+0.65%)
Mar 22, 2024 43.91 43.93 42.86 42.98 23,870,324 -0.99(-2.25%)
Mar 21, 2024 43.85 44.02 43.62 43.97 21,517,680 +0.16(+0.36%)
Mar 20, 2024 43.74 43.84 43.55 43.81 18,592,958 +0.16(+0.36%)
Mar 19, 2024 43.60 44.00 43.38 43.66 23,103,050 +0.12(+0.27%)
Mar 18, 2024 42.90 43.78 42.81 43.54 32,032,762 +0.63(+1.46%)
Mar 15, 2024 42.95 43.53 42.91 42.91 47,198,296 -0.40(-0.93%)
Mar 14, 2024 42.45 43.40 42.29 43.31 22,963,090 +0.91(+2.15%)
Mar 13, 2024 42.25 42.52 42.23 42.40 7,239,538 +0.29(+0.70%)
Mar 12, 2024 41.84 42.34 41.84 42.11 14,119,987 +0.36(+0.87%)
Mar 11, 2024 41.06 41.81 41.05 41.75 10,953,233 +0.79(+1.93%)
Mar 08, 2024 40.64 41.13 40.56 40.96 9,627,408 +0.31(+0.77%)
Mar 07, 2024 40.62 40.81 40.45 40.64 9,975,980 +0.10(+0.24%)
Mar 06, 2024 40.16 40.93 39.83 40.55 26,437,732 +1.48(+3.78%)
Mar 05, 2024 39.04 39.34 38.86 39.07 12,881,573 +0.21(+0.53%)
Mar 04, 2024 39.45 39.80 38.39 38.86 29,410,528 -1.11(-2.77%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.