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, 2022 39.42 40.05 38.85 40.05 13,150,298 +0.65(+1.66%)
Nov 29, 2022 38.91 39.41 38.82 39.40 8,021,128 +0.58(+1.48%)
Nov 28, 2022 38.47 38.99 38.45 38.82 7,862,503 +0.35(+0.92%)
Nov 25, 2022 38.69 38.82 38.39 38.47 3,180,777 -0.24(-0.62%)
Nov 23, 2022 38.87 38.96 38.37 38.71 6,039,176 -0.12(-0.31%)
Nov 22, 2022 38.69 38.89 38.53 38.83 7,058,204 +0.31(+0.80%)
Nov 21, 2022 38.20 38.54 37.89 38.52 8,890,704 +0.52(+1.36%)
Nov 18, 2022 37.85 38.08 37.62 38.00 11,213,095 +0.46(+1.21%)
Nov 17, 2022 37.33 37.61 37.22 37.55 9,111,531 +0.08(+0.21%)
Nov 16, 2022 37.62 37.71 37.16 37.47 11,504,644 -0.07(-0.18%)
Nov 15, 2022 38.13 38.28 37.13 37.54 10,766,438 -0.26(-0.68%)
Nov 14, 2022 38.32 38.59 37.79 37.80 9,474,101 -0.36(-0.95%)
Nov 11, 2022 37.87 38.23 37.19 38.16 11,421,967 +0.14(+0.36%)
Nov 10, 2022 38.72 38.89 37.59 38.02 14,340,139 -0.85(-2.19%)
Nov 09, 2022 39.40 39.42 38.79 38.87 6,222,859 -0.59(-1.50%)
Nov 08, 2022 39.50 39.68 39.00 39.46 8,009,122 +0.02(+0.04%)
Nov 07, 2022 39.24 39.54 38.27 39.45 9,625,436 +0.33(+0.84%)
Nov 04, 2022 38.91 39.29 38.69 39.12 6,410,812 +0.51(+1.31%)
Nov 03, 2022 38.23 38.83 38.10 38.61 6,636,258 +0.06(+0.16%)
Nov 02, 2022 39.41 38.53 38.55 10,469,512 -1.12(-2.82%)
Nov 01, 2022 39.91 40.13 39.56 39.67 5,651,485 -0.11(-0.28%)
Oct 31, 2022 39.68 39.86 39.47 39.78 8,968,379 -0.03(-0.09%)
Oct 28, 2022 39.46 40.21 39.17 39.82 10,762,963 +0.77(+1.96%)
Oct 27, 2022 38.80 40.04 38.79 39.05 13,179,671 -0.77(-1.92%)
Oct 26, 2022 39.52 40.14 39.46 39.82 14,113,094 +0.49(+1.25%)
Oct 25, 2022 38.97 39.40 38.79 39.33 9,630,464 +0.28(+0.73%)
Oct 24, 2022 38.56 39.09 38.55 39.04 9,803,249 +0.80(+2.09%)
Oct 21, 2022 37.40 38.29 37.31 38.24 8,689,460 +0.79(+2.11%)
Oct 20, 2022 38.59 38.65 37.42 37.45 11,293,466 -0.95(-2.48%)
Oct 19, 2022 38.59 38.71 38.20 38.41 6,896,960 -0.09(-0.22%)
Oct 18, 2022 38.85 39.04 38.33 38.49 8,346,283 +0.15(+0.40%)
Oct 17, 2022 39.16 39.37 38.18 38.34 9,155,690 -0.55(-1.41%)
Oct 14, 2022 39.55 40.06 38.86 38.89 13,059,593 -0.57(-1.44%)
Oct 13, 2022 38.41 39.52 38.15 39.46 13,849,216 +0.98(+2.55%)
Oct 12, 2022 38.11 38.95 38.05 38.48 12,554,935 +0.34(+0.90%)
Oct 11, 2022 38.02 38.76 37.79 38.13 16,940,364 +0.77(+2.05%)
Oct 10, 2022 36.99 37.62 36.98 37.37 13,268,203 +0.55(+1.49%)
Oct 07, 2022 36.91 37.25 36.40 36.82 12,240,753 -0.15(-0.40%)
Oct 06, 2022 36.81 37.05 36.56 36.96 12,973,364 +0.08(+0.21%)
Oct 05, 2022 36.35 37.13 36.26 36.89 7,601,453 +0.34(+0.94%)
Oct 04, 2022 35.84 36.57 35.72 36.54 9,762,591 +0.97(+2.73%)
Oct 03, 2022 35.12 35.74 35.03 35.57 10,837,636 +0.85(+2.45%)
Sep 30, 2022 35.59 35.67 34.69 34.72 10,608,832 -0.68(-1.92%)
Sep 29, 2022 35.48 35.55 35.19 35.40 6,785,974 -0.21(-0.58%)
Sep 28, 2022 35.29 35.77 34.92 35.60 7,730,755 +0.53(+1.52%)
Sep 27, 2022 35.98 36.40 35.00 35.07 9,803,965 -0.58(-1.64%)
Sep 26, 2022 35.76 36.09 35.36 35.66 12,662,467 -0.18(-0.50%)
Sep 23, 2022 36.76 36.82 35.11 35.84 15,001,772 -1.37(-3.67%)
Sep 22, 2022 37.21 37.54 37.07 37.20 8,896,193 +0.22(+0.60%)
Sep 21, 2022 37.11 37.63 36.97 36.98 9,217,335 +0.08(+0.21%)
Sep 20, 2022 36.72 37.02 36.61 36.90 7,617,385 +0.01(+0.02%)
Sep 19, 2022 36.08 36.98 36.08 36.89 14,696,569 +0.53(+1.47%)
Sep 16, 2022 36.12 36.46 35.95 36.36 33,506,516 +0.24(+0.67%)
Sep 15, 2022 35.81 36.22 35.74 36.12 11,379,273 +0.21(+0.60%)
Sep 14, 2022 36.20 36.28 35.60 35.91 13,940,996 -0.23(-0.64%)
Sep 13, 2022 37.87 37.90 36.11 36.14 20,590,676 -1.83(-4.83%)
Sep 12, 2022 38.32 38.42 37.92 37.97 12,699,948 -0.35(-0.92%)
Sep 09, 2022 38.05 38.56 37.88 38.32 9,326,300 +0.35(+0.93%)
Sep 08, 2022 37.84 38.12 37.57 37.97 10,285,609 +0.17(+0.44%)
Sep 07, 2022 37.55 37.82 37.10 37.80 12,196,444 +0.32(+0.85%)
Sep 06, 2022 38.01 38.59 37.42 37.48 14,318,823 -0.36(-0.96%)
Sep 02, 2022 38.42 38.62 37.70 37.84 10,172,727 -0.31(-0.82%)
Sep 01, 2022 37.84 38.26 37.66 38.16 8,161,718 +0.21(+0.55%)
Aug 31, 2022 38.00 38.29 37.85 37.95 7,880,185 +0.00(+0.00%)
Aug 30, 2022 38.46 38.53 37.84 37.95 9,455,490 -0.50(-1.29%)
Aug 29, 2022 38.53 38.73 38.33 38.44 7,435,914 -0.14(-0.37%)
Aug 26, 2022 39.11 39.20 38.56 38.58 8,241,731 -0.43(-1.10%)
Aug 25, 2022 38.60 39.08 38.48 39.01 8,235,669 +0.50(+1.29%)
Aug 24, 2022 38.26 38.55 38.18 38.52 5,054,049 +0.23(+0.59%)
Aug 23, 2022 38.08 38.36 37.95 38.29 6,372,360 +0.13(+0.33%)
Aug 22, 2022 38.15 38.42 38.10 38.16 8,402,608 -0.08(-0.20%)
Aug 19, 2022 38.30 38.58 38.11 38.24 10,813,446 -0.12(-0.31%)
Aug 18, 2022 38.30 38.39 38.09 38.36 4,519,158 +0.13(+0.35%)
Aug 17, 2022 38.37 38.40 38.08 38.22 4,599,275 -0.24(-0.63%)
Aug 16, 2022 38.08 38.58 38.00 38.47 7,709,156 +0.39(+1.02%)
Aug 15, 2022 37.97 38.15 37.53 38.08 7,365,772 +0.11(+0.29%)
Aug 12, 2022 38.01 38.16 37.85 37.97 8,741,711 +0.02(+0.04%)
Aug 11, 2022 37.79 38.21 37.68 37.95 4,995,042 +0.33(+0.87%)
Aug 10, 2022 37.38 37.67 37.29 37.63 5,609,231 +0.44(+1.18%)
Aug 09, 2022 37.36 37.38 37.01 37.19 5,106,704 +0.00(+0.00%)
Aug 08, 2022 37.32 37.47 37.17 37.19 5,397,905 +0.10(+0.27%)
Aug 05, 2022 37.15 37.15 36.82 37.09 5,785,600 -0.13(-0.34%)
Aug 04, 2022 37.12 37.33 36.85 37.21 7,670,196 +0.02(+0.05%)
Aug 03, 2022 37.00 37.33 36.77 37.20 7,348,148 +0.34(+0.91%)
Aug 02, 2022 37.09 37.16 36.38 36.86 9,946,136 -0.19(-0.50%)
Aug 01, 2022 36.76 37.24 36.76 37.05 11,253,299 +0.16(+0.43%)
Jul 29, 2022 36.76 37.10 36.65 36.89 14,063,026 -0.12(-0.32%)
Jul 28, 2022 37.00 37.42 36.78 37.00 8,413,340 -0.06(-0.16%)
Jul 27, 2022 36.99 37.17 36.64 37.06 11,110,799 -0.06(-0.16%)
Jul 26, 2022 36.85 37.22 36.85 37.12 6,663,353 +0.26(+0.71%)
Jul 25, 2022 36.38 36.89 36.31 36.86 6,359,356 +0.62(+1.72%)
Jul 22, 2022 36.08 36.41 36.02 36.24 6,553,180 +0.27(+0.75%)
Jul 21, 2022 35.36 35.99 35.33 35.97 8,377,188 +0.38(+1.06%)
Jul 20, 2022 36.08 36.16 35.50 35.59 10,374,296 -0.54(-1.49%)
Jul 19, 2022 35.88 36.20 35.83 36.13 8,573,825 +0.58(+1.63%)
Jul 18, 2022 35.60 35.89 35.37 35.55 12,483,384 +0.24(+0.67%)
Jul 15, 2022 35.52 35.56 34.94 35.31 17,014,546 +0.30(+0.86%)
Jul 14, 2022 34.90 35.10 34.65 35.01 10,296,936 -0.28(-0.79%)
Jul 13, 2022 35.40 35.71 35.23 35.29 9,020,647 -0.29(-0.83%)
Jul 12, 2022 35.35 36.44 35.27 35.58 10,533,618 +0.30(+0.86%)
Jul 11, 2022 35.12 36.10 35.03 35.28 12,670,928 +0.36(+1.04%)
Jul 08, 2022 34.72 35.17 34.68 34.92 8,241,198 -0.24(-0.69%)
Jul 07, 2022 34.88 35.31 34.83 35.16 10,353,929 +0.55(+1.58%)
Jul 06, 2022 35.57 35.71 34.54 34.61 13,569,156 -0.47(-1.34%)
Jul 05, 2022 35.14 35.19 34.49 35.09 10,023,678 -0.45(-1.25%)
Jul 01, 2022 34.95 35.59 34.71 35.53 9,659,979 +0.40(+1.15%)
Jun 30, 2022 34.81 35.30 34.66 35.13 12,552,090 +0.01(+0.02%)
Jun 29, 2022 34.94 35.95 34.83 35.12 14,712,281 -1.20(-3.31%)
Jun 28, 2022 36.77 37.10 36.17 36.32 11,720,496 +0.00(+0.00%)
Jun 27, 2022 36.64 37.00 36.28 36.32 13,995,763 -0.18(-0.48%)
Jun 24, 2022 36.40 36.86 35.50 36.50 37,317,220 +0.75(+2.09%)
Jun 23, 2022 34.77 35.82 34.77 35.75 22,208,696 +0.85(+2.43%)
Jun 22, 2022 38.08 38.08 34.48 34.90 49,639,120 -3.53(-9.19%)
Jun 21, 2022 38.36 38.50 37.86 38.43 17,757,220 +0.33(+0.86%)
Jun 17, 2022 38.50 38.50 37.89 38.10 36,699,156 -0.06(-0.15%)
Jun 16, 2022 37.78 38.25 37.29 38.16 19,127,554 -0.24(-0.64%)
Jun 15, 2022 39.24 39.49 37.95 38.41 26,532,138 -0.52(-1.34%)
Jun 14, 2022 39.02 39.20 38.53 38.93 15,440,741 +0.03(+0.06%)
Jun 13, 2022 39.55 39.96 38.77 38.90 21,920,622 -1.47(-3.64%)
Jun 10, 2022 39.67 40.74 39.52 40.37 16,275,195 +0.23(+0.58%)
Jun 09, 2022 40.85 41.51 40.12 40.14 30,674,146 -0.68(-1.68%)
Jun 08, 2022 42.94 43.10 40.78 40.83 38,532,720 -3.73(-8.37%)
Jun 07, 2022 43.94 44.60 43.73 44.55 6,593,911 +0.35(+0.78%)
Jun 06, 2022 44.53 44.68 44.14 44.21 9,937,698 -0.19(-0.43%)
Jun 03, 2022 44.59 44.85 44.27 44.40 5,800,864 -0.27(-0.61%)
Jun 02, 2022 44.69 44.75 43.62 44.67 7,129,225 +0.06(+0.13%)
Jun 01, 2022 44.74 44.85 44.08 44.61 8,253,146 -0.01(-0.02%)
May 31, 2022 44.79 44.84 44.14 44.62 13,699,534 -0.28(-0.62%)
May 27, 2022 45.06 45.17 44.64 44.90 8,917,935 -0.06(-0.13%)
May 26, 2022 44.46 45.28 44.46 44.96 8,820,259 +0.50(+1.13%)
May 25, 2022 43.78 44.61 43.51 44.46 11,149,985 +0.79(+1.81%)
May 24, 2022 43.12 43.72 42.91 43.66 12,802,828 +0.67(+1.55%)
May 23, 2022 42.53 43.24 42.53 43.00 12,770,123 +0.85(+2.02%)
May 20, 2022 42.39 42.73 41.74 42.15 19,601,724 +0.00(+0.00%)
May 19, 2022 43.40 43.54 42.09 42.15 16,595,300 -1.74(-3.97%)
May 18, 2022 44.68 44.70 43.74 43.89 12,053,749 -0.86(-1.92%)
May 17, 2022 44.56 44.93 44.23 44.74 10,260,967 +0.41(+0.93%)
May 16, 2022 43.89 44.64 43.68 44.33 8,804,539 +0.58(+1.32%)
May 13, 2022 43.28 43.80 43.13 43.75 9,873,079 +0.72(+1.67%)
May 12, 2022 43.06 43.52 42.62 43.04 14,770,541 +0.40(+0.93%)
May 11, 2022 42.89 43.52 42.52 42.64 19,490,540 +0.10(+0.23%)
May 10, 2022 44.41 44.54 41.54 42.54 30,734,300 -3.04(-6.68%)
May 09, 2022 46.61 47.05 45.47 45.59 20,517,798 -1.08(-2.32%)
May 06, 2022 45.94 46.81 45.86 46.67 13,955,390 +0.51(+1.11%)
May 05, 2022 46.57 46.81 45.89 46.16 12,141,533 -0.37(-0.80%)
May 04, 2022 45.96 46.53 45.62 46.53 9,588,527 +0.79(+1.73%)
May 03, 2022 45.73 46.17 45.21 45.73 10,250,428 +0.05(+0.11%)
May 02, 2022 46.27 46.49 44.93 45.68 12,321,625 -0.16(-0.34%)
Apr 29, 2022 46.16 47.01 45.81 45.84 13,212,297 +0.31(+0.67%)
Apr 28, 2022 44.55 45.74 43.93 45.54 9,884,909 +0.23(+0.51%)
Apr 27, 2022 45.29 45.96 45.17 45.31 9,632,030 +0.03(+0.07%)
Apr 26, 2022 45.64 45.97 45.26 45.27 8,380,283 -0.29(-0.63%)
Apr 25, 2022 45.53 45.76 44.89 45.56 14,721,483 -0.25(-0.54%)
Apr 22, 2022 46.61 46.73 45.76 45.81 10,267,421 -0.82(-1.77%)
Apr 21, 2022 45.76 47.06 45.67 46.63 10,497,158 +0.96(+2.09%)
Apr 20, 2022 45.65 45.86 45.39 45.68 8,469,288 +0.12(+0.27%)
Apr 19, 2022 45.35 45.63 45.16 45.55 8,573,165 +0.51(+1.14%)
Apr 18, 2022 45.30 45.51 45.04 45.04 6,975,212 -0.31(-0.69%)
Apr 14, 2022 45.15 45.59 45.08 45.35 14,806,156 +0.15(+0.33%)
Apr 13, 2022 45.25 45.64 45.10 45.21 10,557,362 -0.09(-0.20%)
Apr 12, 2022 44.78 45.33 44.68 45.30 9,775,276 +0.38(+0.84%)
Apr 11, 2022 44.94 45.17 44.60 44.92 7,757,872 +0.28(+0.63%)
Apr 08, 2022 44.34 44.85 44.25 44.64 9,000,258 +0.31(+0.71%)
Apr 07, 2022 44.32 44.38 43.84 44.32 7,483,810 -0.08(-0.19%)
Apr 06, 2022 44.07 44.44 43.89 44.41 9,350,125 +0.98(+2.26%)
Apr 05, 2022 43.28 44.02 43.22 43.42 9,514,214 -0.07(-0.15%)
Apr 04, 2022 43.49 43.58 42.94 43.49 8,107,754 +0.01(+0.02%)
Apr 01, 2022 43.36 43.54 43.01 43.48 6,570,754 +0.38(+0.88%)
Mar 31, 2022 42.89 43.30 42.79 43.10 8,510,531 +0.16(+0.38%)
Mar 30, 2022 42.66 42.94 42.43 42.94 8,061,476 +0.31(+0.72%)
Mar 29, 2022 42.74 42.93 42.23 42.63 10,335,816 -0.29(-0.67%)
Mar 28, 2022 43.26 43.53 42.49 42.92 12,363,994 -1.31(-2.97%)
Mar 25, 2022 43.52 44.25 43.48 44.23 9,263,810 +0.92(+2.13%)
Mar 24, 2022 43.31 43.46 42.81 43.31 13,877,246 +0.15(+0.34%)
Mar 23, 2022 43.36 43.50 43.09 43.16 10,902,930 -0.07(-0.17%)
Mar 22, 2022 43.19 43.76 42.85 43.23 11,331,904 +0.86(+2.03%)
Mar 21, 2022 42.05 42.64 42.01 42.37 11,500,704 +0.46(+1.10%)
Mar 18, 2022 42.14 42.23 41.64 41.91 30,882,168 -0.01(-0.02%)
Mar 17, 2022 41.59 42.07 41.43 41.92 9,620,022 +0.33(+0.80%)
Mar 16, 2022 41.49 41.73 40.91 41.59 13,187,848 -0.21(-0.50%)
Mar 15, 2022 41.64 42.07 41.40 41.80 10,290,216 +0.81(+1.98%)
Mar 14, 2022 41.08 41.46 40.38 40.99 13,892,203 +0.05(+0.12%)
Mar 11, 2022 41.43 41.81 40.88 40.94 11,634,649 -0.61(-1.46%)
Mar 10, 2022 41.27 41.55 9,328,122 +0.19(+0.45%)
Mar 09, 2022 41.81 41.98 41.28 41.36 12,047,323 +0.09(+0.22%)
Mar 08, 2022 42.90 43.08 41.07 41.27 17,914,072 -1.59(-3.71%)
Mar 07, 2022 42.82 43.41 42.37 42.86 11,832,282 -0.52(-1.20%)
Mar 04, 2022 42.20 43.43 42.17 43.38 11,036,642 +0.26(+0.60%)
Mar 03, 2022 42.84 43.66 42.83 43.12 14,574,825 +0.29(+0.68%)
Mar 02, 2022 41.77 43.22 41.69 42.83 15,777,215 +1.01(+2.40%)
Mar 01, 2022 41.57 42.11 41.15 41.82 11,950,248 +0.23(+0.55%)
Feb 28, 2022 41.26 41.66 41.00 41.60 10,660,867 -0.15(-0.37%)
Feb 25, 2022 40.62 42.16 41.52 41.75 14,526,410 +1.55(+3.85%)
Feb 24, 2022 41.13 41.27 39.42 40.20 24,033,828 -1.93(-4.58%)
Feb 23, 2022 41.76 42.22 41.52 42.13 10,798,084 +0.54(+1.31%)
Feb 22, 2022 41.92 42.12 41.15 41.59 10,576,775 -0.37(-0.89%)
Feb 18, 2022 41.96 0 +0.30(+0.72%)
Feb 17, 2022 40.79 41.74 40.74 41.66 9,556,814 +0.82(+2.01%)
Feb 16, 2022 40.83 41.31 40.66 40.84 8,907,938 +0.03(+0.08%)
Feb 15, 2022 40.82 41.13 40.59 40.81 6,859,465 +0.19(+0.46%)
Feb 14, 2022 40.85 41.04 40.13 40.62 8,600,663 -0.23(-0.56%)
Feb 11, 2022 40.73 41.13 40.65 40.85 8,430,199 +0.15(+0.38%)
Feb 10, 2022 41.04 41.39 40.55 40.70 9,517,997 -0.34(-0.83%)
Feb 09, 2022 41.00 41.27 40.96 41.04 7,744,789 +0.15(+0.36%)
Feb 08, 2022 41.08 41.20 40.71 40.89 6,770,388 +0.02(+0.06%)
Feb 07, 2022 40.78 41.12 40.55 40.87 8,673,452 +0.16(+0.40%)
Feb 04, 2022 40.73 41.13 40.46 40.70 8,491,961 -0.19(-0.46%)
Feb 03, 2022 41.28 40.89 7,415,990 -0.06(-0.16%)
Feb 02, 2022 41.01 41.30 40.87 40.95 8,384,290 -0.41(-0.98%)
Feb 01, 2022 41.34 41.38 40.84 41.36 8,790,056 +0.10(+0.24%)
Jan 31, 2022 40.62 41.42 41.26 11,358,791 +0.32(+0.79%)
Jan 28, 2022 40.51 40.95 40.05 40.94 9,311,379 +0.11(+0.28%)
Jan 27, 2022 40.47 41.53 40.20 40.83 13,915,450 +0.71(+1.76%)
Jan 26, 2022 40.60 40.87 39.84 40.12 14,444,414 -0.45(-1.12%)
Jan 25, 2022 40.12 40.73 39.45 40.57 11,905,553 +0.06(+0.16%)
Jan 24, 2022 40.74 41.11 39.62 40.51 15,594,497 -0.30(-0.74%)
Jan 21, 2022 40.93 41.34 40.62 40.81 10,985,069 -0.01(-0.02%)
Jan 20, 2022 40.44 41.05 40.22 40.82 11,675,479 +0.19(+0.48%)
Jan 19, 2022 40.90 40.97 40.44 40.62 7,921,480 -0.30(-0.73%)
Jan 18, 2022 41.34 41.66 40.84 40.92 10,944,961 -0.28(-0.69%)
Jan 14, 2022 41.21 0 +0.41(+0.99%)
Jan 13, 2022 40.23 40.90 40.16 40.80 11,193,393 +0.67(+1.66%)
Jan 12, 2022 39.99 40.19 39.42 40.14 15,647,301 +0.01(+0.02%)
Jan 11, 2022 40.83 40.95 39.95 40.13 19,233,852 -0.86(-2.10%)
Jan 10, 2022 40.62 41.08 40.52 40.99 16,510,796 +0.62(+1.55%)
Jan 07, 2022 39.90 40.55 39.82 40.36 9,986,241 +0.45(+1.14%)
Jan 06, 2022 39.88 40.32 39.63 39.91 12,493,758 +0.46(+1.17%)
Jan 05, 2022 39.37 39.96 39.20 39.45 14,187,534 -0.32(-0.80%)
Jan 04, 2022 38.93 40.01 38.91 39.76 14,361,892 +0.86(+2.21%)
Jan 03, 2022 38.42 38.93 38.26 38.90 12,710,589 +0.47(+1.22%)
Dec 31, 2021 38.34 38.47 38.15 38.43 6,708,217 +0.11(+0.30%)
Dec 30, 2021 38.54 38.62 38.29 38.32 4,999,240 -0.12(-0.32%)
Dec 29, 2021 38.37 38.56 38.30 38.44 8,557,422 +0.02(+0.04%)
Dec 28, 2021 37.90 38.45 37.90 38.42 6,728,954 +0.48(+1.26%)
Dec 27, 2021 37.66 37.98 37.53 37.95 7,011,615 +0.07(+0.19%)
Dec 23, 2021 37.95 38.24 37.80 37.87 9,285,739 -0.15(-0.38%)
Dec 22, 2021 38.01 38.10 37.15 38.02 9,860,700 +0.01(+0.02%)
Dec 21, 2021 38.35 38.51 37.93 38.01 11,439,626 -0.27(-0.71%)
Dec 20, 2021 38.14 38.43 37.84 38.28 13,837,234 -0.11(-0.29%)
Dec 17, 2021 37.67 38.86 37.44 38.39 34,112,848 +0.72(+1.90%)
Dec 16, 2021 36.67 37.90 36.64 37.68 15,912,819 +1.11(+3.02%)
Dec 15, 2021 36.24 36.67 36.20 36.57 10,558,539 +0.45(+1.23%)
Dec 14, 2021 36.01 36.40 35.91 36.12 13,510,227 +0.03(+0.09%)
Dec 13, 2021 35.83 36.20 35.57 36.09 8,697,687 +0.21(+0.60%)
Dec 10, 2021 35.81 36.06 35.65 35.88 7,991,079 +0.40(+1.12%)
Dec 09, 2021 35.23 35.61 35.11 35.48 9,617,713 +0.06(+0.16%)
Dec 08, 2021 35.46 35.69 35.17 35.42 8,040,641 +0.02(+0.07%)
Dec 07, 2021 35.36 35.64 35.21 35.40 9,147,988 +0.05(+0.14%)
Dec 06, 2021 35.18 35.62 35.08 35.35 8,833,336 +0.41(+1.16%)
Dec 03, 2021 34.64 34.97 34.42 34.95 10,844,462 +0.57(+1.64%)
Dec 02, 2021 34.45 34.66 34.27 34.38 10,042,633 +0.17(+0.51%)
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.