Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2022 40.23 40.34 39.84 40.10 5,728,631 -0.14(-0.35%)
Dec 29, 2022 40.26 40.49 40.15 40.24 4,867,385 +0.02(+0.04%)
Dec 28, 2022 40.91 41.05 40.21 40.22 6,664,799 -0.55(-1.36%)
Dec 27, 2022 40.66 40.83 40.53 40.77 9,067,759 +0.21(+0.52%)
Dec 23, 2022 40.16 40.56 39.92 40.56 7,705,818 +0.40(+1.00%)
Dec 22, 2022 39.97 40.17 39.67 40.16 7,648,842 +0.17(+0.42%)
Dec 21, 2022 40.01 40.14 39.83 39.99 9,542,606 +0.08(+0.20%)
Dec 20, 2022 40.01 40.05 39.60 39.91 9,734,155 +0.05(+0.13%)
Dec 19, 2022 40.09 40.37 39.49 39.86 9,175,384 -0.15(-0.39%)
Dec 16, 2022 40.25 40.27 39.46 40.02 17,669,142 -0.34(-0.83%)
Dec 15, 2022 40.39 40.51 39.80 40.35 9,331,105 -0.15(-0.38%)
Dec 14, 2022 40.43 40.84 40.19 40.51 10,048,201 +0.28(+0.68%)
Dec 13, 2022 40.56 40.61 40.15 40.23 16,385,786 -0.13(-0.32%)
Dec 12, 2022 40.26 40.39 39.81 40.36 6,429,760 +0.21(+0.54%)
Dec 09, 2022 40.21 40.37 40.09 40.15 7,194,990 -0.13(-0.32%)
Dec 08, 2022 39.85 40.38 39.71 40.27 6,806,773 +0.42(+1.06%)
Dec 07, 2022 39.92 40.02 39.66 39.85 7,198,877 +0.14(+0.35%)
Dec 06, 2022 40.55 40.73 39.49 39.72 8,983,056 -0.84(-2.08%)
Dec 05, 2022 40.45 41.17 40.42 40.56 8,669,598 -0.38(-0.92%)
Dec 02, 2022 40.20 40.96 40.20 40.94 8,905,158 +0.53(+1.32%)
Dec 01, 2022 40.15 40.53 40.01 40.40 10,604,445 +0.37(+0.92%)
Nov 30, 2022 39.41 40.03 38.84 40.03 13,155,327 +0.65(+1.66%)
Nov 29, 2022 38.90 39.40 38.80 39.38 8,024,196 +0.58(+1.48%)
Nov 28, 2022 38.45 38.98 38.44 38.80 7,865,510 +0.35(+0.92%)
Nov 25, 2022 38.68 38.80 38.37 38.45 3,181,994 -0.24(-0.62%)
Nov 23, 2022 38.86 38.94 38.35 38.69 6,041,486 -0.12(-0.31%)
Nov 22, 2022 38.68 38.87 38.52 38.81 7,060,903 +0.31(+0.80%)
Nov 21, 2022 38.19 38.53 37.87 38.50 8,894,104 +0.52(+1.36%)
Nov 18, 2022 37.83 38.07 37.61 37.99 11,217,383 +0.46(+1.21%)
Nov 17, 2022 37.32 37.59 37.21 37.53 9,115,016 +0.08(+0.21%)
Nov 16, 2022 37.61 37.69 37.15 37.46 11,509,044 -0.07(-0.18%)
Nov 15, 2022 38.12 38.26 37.11 37.52 10,770,556 -0.26(-0.68%)
Nov 14, 2022 38.31 38.57 37.77 37.78 9,477,725 -0.36(-0.95%)
Nov 11, 2022 37.85 38.21 37.18 38.14 11,426,335 +0.14(+0.36%)
Nov 10, 2022 38.70 38.87 37.58 38.01 14,345,624 -0.85(-2.19%)
Nov 09, 2022 39.38 39.41 38.78 38.86 6,225,239 -0.59(-1.50%)
Nov 08, 2022 39.48 39.66 38.99 39.45 8,012,185 +0.02(+0.04%)
Nov 07, 2022 39.23 39.53 38.25 39.43 9,629,118 +0.33(+0.84%)
Nov 04, 2022 38.90 39.28 38.68 39.11 6,413,264 +0.51(+1.31%)
Nov 03, 2022 38.22 38.82 38.08 38.60 6,638,796 +0.06(+0.16%)
Nov 02, 2022 39.40 38.51 38.54 10,473,517 -1.12(-2.82%)
Nov 01, 2022 39.90 40.11 39.54 39.66 5,653,647 -0.11(-0.28%)
Oct 31, 2022 39.66 39.84 39.46 39.77 8,971,809 -0.03(-0.09%)
Oct 28, 2022 39.45 40.20 39.16 39.80 10,767,080 +0.76(+1.96%)
Oct 27, 2022 38.79 40.03 38.78 39.04 13,184,712 -0.76(-1.92%)
Oct 26, 2022 39.51 40.12 39.44 39.80 14,118,492 +0.49(+1.25%)
Oct 25, 2022 38.96 39.39 38.77 39.31 9,634,147 +0.28(+0.73%)
Oct 24, 2022 38.55 39.08 38.53 39.03 9,806,998 +0.80(+2.09%)
Oct 21, 2022 37.39 38.27 37.29 38.23 8,692,783 +0.79(+2.11%)
Oct 20, 2022 38.57 38.63 37.40 37.44 11,297,786 -0.95(-2.48%)
Oct 19, 2022 38.57 38.69 38.19 38.39 6,899,598 -0.09(-0.22%)
Oct 18, 2022 38.84 39.03 38.32 38.48 8,349,475 +0.15(+0.40%)
Oct 17, 2022 39.15 39.35 38.16 38.32 9,159,191 -0.55(-1.42%)
Oct 14, 2022 39.54 40.04 38.84 38.87 13,064,588 -0.57(-1.44%)
Oct 13, 2022 38.39 39.50 38.13 39.44 13,854,512 +0.98(+2.55%)
Oct 12, 2022 38.09 38.93 38.04 38.46 12,559,737 +0.34(+0.90%)
Oct 11, 2022 38.01 38.74 37.77 38.12 16,946,844 +0.76(+2.05%)
Oct 10, 2022 36.97 37.60 36.97 37.35 13,273,277 +0.55(+1.49%)
Oct 07, 2022 36.90 37.24 36.38 36.80 12,245,435 -0.15(-0.40%)
Oct 06, 2022 36.79 37.03 36.54 36.95 12,978,326 +0.08(+0.21%)
Oct 05, 2022 36.34 37.11 36.25 36.87 7,604,360 +0.34(+0.94%)
Oct 04, 2022 35.82 36.55 35.71 36.53 9,766,325 +0.97(+2.73%)
Oct 03, 2022 35.11 35.73 35.01 35.56 10,841,781 +0.85(+2.45%)
Sep 30, 2022 35.57 35.66 34.68 34.71 10,612,889 -0.68(-1.92%)
Sep 29, 2022 35.46 35.54 35.17 35.38 6,788,570 -0.21(-0.58%)
Sep 28, 2022 35.28 35.75 34.90 35.59 7,733,712 +0.53(+1.52%)
Sep 27, 2022 35.97 36.39 34.99 35.06 9,807,715 -0.58(-1.64%)
Sep 26, 2022 35.75 36.08 35.35 35.64 12,667,310 -0.18(-0.50%)
Sep 23, 2022 36.74 36.81 35.10 35.82 15,007,509 -1.37(-3.67%)
Sep 22, 2022 37.20 37.53 37.06 37.19 8,899,596 +0.22(+0.60%)
Sep 21, 2022 37.09 37.62 36.96 36.97 9,220,860 +0.08(+0.21%)
Sep 20, 2022 36.71 37.00 36.60 36.89 7,620,298 +0.01(+0.02%)
Sep 19, 2022 36.06 36.97 36.06 36.88 14,702,190 +0.53(+1.47%)
Sep 16, 2022 36.11 36.45 35.93 36.35 33,519,332 +0.24(+0.67%)
Sep 15, 2022 35.80 36.20 35.72 36.11 11,383,625 +0.21(+0.60%)
Sep 14, 2022 36.18 36.27 35.59 35.89 13,946,328 -0.23(-0.64%)
Sep 13, 2022 37.86 37.89 36.10 36.12 20,598,550 -1.83(-4.83%)
Sep 12, 2022 38.30 38.40 37.91 37.96 12,704,805 -0.35(-0.92%)
Sep 09, 2022 38.03 38.55 37.86 38.31 9,329,867 +0.35(+0.93%)
Sep 08, 2022 37.83 38.10 37.55 37.96 10,289,542 +0.17(+0.44%)
Sep 07, 2022 37.54 37.80 37.09 37.79 12,201,108 +0.32(+0.85%)
Sep 06, 2022 38.00 38.58 37.41 37.47 14,324,299 -0.36(-0.96%)
Sep 02, 2022 38.40 38.60 37.69 37.83 10,176,617 -0.31(-0.82%)
Sep 01, 2022 37.83 38.24 37.64 38.14 8,164,840 +0.21(+0.55%)
Aug 31, 2022 37.98 38.28 37.84 37.93 7,883,199 +0.00(+0.00%)
Aug 30, 2022 38.44 38.51 37.82 37.93 9,459,106 -0.50(-1.29%)
Aug 29, 2022 38.51 38.71 38.32 38.43 7,438,758 -0.14(-0.37%)
Aug 26, 2022 39.09 39.18 38.54 38.57 8,244,883 -0.43(-1.10%)
Aug 25, 2022 38.59 39.07 38.46 39.00 8,238,818 +0.50(+1.29%)
Aug 24, 2022 38.25 38.54 38.16 38.50 5,055,982 +0.23(+0.59%)
Aug 23, 2022 38.07 38.34 37.94 38.28 6,374,797 +0.13(+0.33%)
Aug 22, 2022 38.13 38.41 38.09 38.15 8,405,821 -0.08(-0.20%)
Aug 19, 2022 38.28 38.57 38.09 38.23 10,817,582 -0.12(-0.31%)
Aug 18, 2022 38.28 38.37 38.07 38.34 4,520,887 +0.13(+0.35%)
Aug 17, 2022 38.36 38.38 38.07 38.21 4,601,034 -0.24(-0.63%)
Aug 16, 2022 38.07 38.57 37.99 38.45 7,712,104 +0.39(+1.02%)
Aug 15, 2022 37.96 38.13 37.51 38.07 7,368,589 +0.11(+0.29%)
Aug 12, 2022 38.00 38.15 37.83 37.96 8,745,055 +0.02(+0.04%)
Aug 11, 2022 37.77 38.20 37.67 37.94 4,996,953 +0.33(+0.87%)
Aug 10, 2022 37.37 37.65 37.27 37.61 5,611,376 +0.44(+1.18%)
Aug 09, 2022 37.34 37.37 37.00 37.17 5,108,657 +0.00(+0.00%)
Aug 08, 2022 37.31 37.45 37.15 37.17 5,399,969 +0.10(+0.27%)
Aug 05, 2022 37.13 37.13 36.80 37.07 5,787,813 -0.13(-0.34%)
Aug 04, 2022 37.11 37.32 36.84 37.20 7,673,129 +0.02(+0.05%)
Aug 03, 2022 36.99 37.31 36.75 37.18 7,350,958 +0.34(+0.91%)
Aug 02, 2022 37.07 37.15 36.37 36.85 9,949,940 -0.18(-0.50%)
Aug 01, 2022 36.75 37.22 36.75 37.03 11,257,603 +0.16(+0.43%)
Jul 29, 2022 36.75 37.09 36.64 36.87 14,068,404 -0.12(-0.32%)
Jul 28, 2022 36.99 37.41 36.76 36.99 8,416,558 -0.06(-0.16%)
Jul 27, 2022 36.97 37.16 36.63 37.05 11,115,048 -0.06(-0.16%)
Jul 26, 2022 36.84 37.21 36.83 37.11 6,665,902 +0.26(+0.71%)
Jul 25, 2022 36.37 36.88 36.30 36.85 6,361,788 +0.62(+1.72%)
Jul 22, 2022 36.06 36.39 36.01 36.22 6,555,686 +0.27(+0.75%)
Jul 21, 2022 35.35 35.97 35.32 35.96 8,380,392 +0.38(+1.06%)
Jul 20, 2022 36.06 36.14 35.48 35.58 10,378,264 -0.54(-1.49%)
Jul 19, 2022 35.86 36.19 35.81 36.11 8,577,104 +0.58(+1.63%)
Jul 18, 2022 35.59 35.88 35.36 35.53 12,488,158 +0.24(+0.67%)
Jul 15, 2022 35.51 35.54 34.93 35.30 17,021,054 +0.30(+0.86%)
Jul 14, 2022 34.89 35.09 34.64 35.00 10,300,874 -0.28(-0.79%)
Jul 13, 2022 35.38 35.69 35.22 35.27 9,024,097 -0.29(-0.83%)
Jul 12, 2022 35.33 36.43 35.26 35.57 10,537,647 +0.30(+0.86%)
Jul 11, 2022 35.11 36.09 35.01 35.27 12,675,774 +0.36(+1.04%)
Jul 08, 2022 34.71 35.16 34.66 34.90 8,244,350 -0.24(-0.69%)
Jul 07, 2022 34.86 35.30 34.82 35.15 10,357,888 +0.55(+1.58%)
Jul 06, 2022 35.56 35.69 34.53 34.60 13,574,346 -0.47(-1.34%)
Jul 05, 2022 35.12 35.17 34.48 35.07 10,027,511 -0.45(-1.25%)
Jul 01, 2022 34.94 35.57 34.69 35.52 9,663,673 +0.40(+1.15%)
Jun 30, 2022 34.80 35.29 34.64 35.11 12,556,891 +0.01(+0.02%)
Jun 29, 2022 34.93 35.93 34.82 35.11 14,717,907 -1.20(-3.31%)
Jun 28, 2022 36.75 37.09 36.16 36.31 11,724,978 +0.00(+0.00%)
Jun 27, 2022 36.63 36.99 36.27 36.31 14,001,116 -0.18(-0.48%)
Jun 24, 2022 36.38 36.85 35.49 36.48 37,331,492 +0.75(+2.09%)
Jun 23, 2022 34.75 35.80 34.75 35.74 22,217,190 +0.85(+2.43%)
Jun 22, 2022 38.07 38.07 34.47 34.89 49,658,104 -3.53(-9.19%)
Jun 21, 2022 38.34 38.49 37.85 38.42 17,764,012 +0.33(+0.86%)
Jun 17, 2022 38.49 38.49 37.87 38.09 36,713,192 -0.06(-0.15%)
Jun 16, 2022 37.76 38.23 37.27 38.15 19,134,870 -0.24(-0.64%)
Jun 15, 2022 39.23 39.48 37.93 38.39 26,542,284 -0.52(-1.34%)
Jun 14, 2022 39.01 39.19 38.52 38.91 15,446,646 +0.03(+0.06%)
Jun 13, 2022 39.53 39.94 38.76 38.89 21,929,008 -1.47(-3.64%)
Jun 10, 2022 39.66 40.72 39.51 40.36 16,281,422 +0.23(+0.58%)
Jun 09, 2022 40.84 41.49 40.11 40.13 30,685,882 -0.68(-1.68%)
Jun 08, 2022 42.92 43.09 40.76 40.81 38,547,464 -3.73(-8.37%)
Jun 07, 2022 43.93 44.58 43.71 44.54 6,596,434 +0.35(+0.78%)
Jun 06, 2022 44.51 44.66 44.12 44.19 9,941,500 -0.19(-0.43%)
Jun 03, 2022 44.57 44.83 44.26 44.38 5,803,083 -0.27(-0.61%)
Jun 02, 2022 44.67 44.74 43.61 44.65 7,131,952 +0.06(+0.13%)
Jun 01, 2022 44.72 44.83 44.06 44.60 8,256,303 -0.01(-0.02%)
May 31, 2022 44.78 44.82 44.13 44.60 13,704,775 -0.28(-0.62%)
May 27, 2022 45.04 45.16 44.62 44.88 8,921,347 -0.06(-0.13%)
May 26, 2022 44.44 45.26 44.44 44.94 8,823,634 +0.50(+1.13%)
May 25, 2022 43.76 44.59 43.49 44.44 11,154,251 +0.79(+1.81%)
May 24, 2022 43.10 43.70 42.90 43.65 12,807,726 +0.67(+1.55%)
May 23, 2022 42.52 43.23 42.52 42.98 12,775,008 +0.85(+2.02%)
May 20, 2022 42.37 42.72 41.73 42.13 19,609,222 +0.00(+0.00%)
May 19, 2022 43.38 43.52 42.07 42.13 16,601,649 -1.74(-3.97%)
May 18, 2022 44.66 44.69 43.72 43.87 12,058,361 -0.86(-1.92%)
May 17, 2022 44.55 44.91 44.22 44.73 10,264,893 +0.41(+0.93%)
May 16, 2022 43.88 44.62 43.66 44.32 8,807,908 +0.58(+1.32%)
May 13, 2022 43.26 43.78 43.12 43.74 9,876,856 +0.72(+1.67%)
May 12, 2022 43.05 43.50 42.60 43.02 14,776,192 +0.40(+0.93%)
May 11, 2022 42.87 43.50 42.50 42.62 19,497,996 +0.10(+0.23%)
May 10, 2022 44.40 44.52 41.53 42.53 30,746,060 -3.04(-6.68%)
May 09, 2022 46.59 47.03 45.45 45.57 20,525,648 -1.08(-2.32%)
May 06, 2022 45.92 46.79 45.84 46.65 13,960,729 +0.51(+1.11%)
May 05, 2022 46.55 46.79 45.87 46.14 12,146,178 -0.37(-0.80%)
May 04, 2022 45.94 46.52 45.60 46.51 9,592,195 +0.79(+1.73%)
May 03, 2022 45.72 46.15 45.19 45.72 10,254,350 +0.05(+0.11%)
May 02, 2022 46.25 46.48 44.92 45.67 12,326,339 -0.16(-0.34%)
Apr 29, 2022 46.14 47.00 45.79 45.82 13,217,352 +0.31(+0.67%)
Apr 28, 2022 44.53 45.73 43.91 45.52 9,888,691 +0.23(+0.51%)
Apr 27, 2022 45.27 45.94 45.16 45.29 9,635,715 +0.03(+0.07%)
Apr 26, 2022 45.63 45.95 45.24 45.26 8,383,489 -0.29(-0.63%)
Apr 25, 2022 45.51 45.74 44.88 45.54 14,727,115 -0.25(-0.54%)
Apr 22, 2022 46.59 46.71 45.74 45.79 10,271,349 -0.82(-1.77%)
Apr 21, 2022 45.74 47.04 45.65 46.62 10,501,174 +0.96(+2.10%)
Apr 20, 2022 45.63 45.84 45.37 45.66 8,472,528 +0.12(+0.27%)
Apr 19, 2022 45.33 45.61 45.14 45.54 8,576,445 +0.51(+1.14%)
Apr 18, 2022 45.28 45.49 45.02 45.02 6,977,880 -0.31(-0.69%)
Apr 14, 2022 45.13 45.57 45.07 45.34 14,811,821 +0.15(+0.33%)
Apr 13, 2022 45.23 45.63 45.08 45.19 10,561,401 -0.09(-0.20%)
Apr 12, 2022 44.76 45.31 44.67 45.28 9,779,016 +0.38(+0.84%)
Apr 11, 2022 44.93 45.16 44.58 44.90 7,760,840 +0.28(+0.63%)
Apr 08, 2022 44.32 44.83 44.23 44.62 9,003,701 +0.31(+0.71%)
Apr 07, 2022 44.30 44.36 43.82 44.31 7,486,673 -0.08(-0.19%)
Apr 06, 2022 44.05 44.42 43.87 44.39 9,353,702 +0.98(+2.26%)
Apr 05, 2022 43.27 44.00 43.20 43.41 9,517,854 -0.07(-0.15%)
Apr 04, 2022 43.47 43.56 42.92 43.47 8,110,856 +0.01(+0.02%)
Apr 01, 2022 43.34 43.53 43.00 43.47 6,573,268 +0.38(+0.88%)
Mar 31, 2022 42.87 43.28 42.77 43.09 8,513,787 +0.16(+0.38%)
Mar 30, 2022 42.64 42.92 42.41 42.92 8,064,560 +0.31(+0.72%)
Mar 29, 2022 42.72 42.91 42.22 42.62 10,339,770 -0.29(-0.67%)
Mar 28, 2022 43.24 43.52 42.48 42.91 12,368,724 -1.31(-2.97%)
Mar 25, 2022 43.50 44.23 43.47 44.22 9,267,355 +0.92(+2.13%)
Mar 24, 2022 43.29 43.44 42.79 43.29 13,882,555 +0.15(+0.34%)
Mar 23, 2022 43.34 43.48 43.08 43.14 10,907,100 -0.07(-0.17%)
Mar 22, 2022 43.18 43.74 42.84 43.22 11,336,237 +0.86(+2.03%)
Mar 21, 2022 42.03 42.62 41.99 42.36 11,505,101 +0.46(+1.10%)
Mar 18, 2022 42.12 42.22 41.63 41.90 30,893,978 -0.01(-0.02%)
Mar 17, 2022 41.57 42.06 41.41 41.90 9,623,701 +0.33(+0.80%)
Mar 16, 2022 41.47 41.71 40.89 41.57 13,192,891 -0.21(-0.50%)
Mar 15, 2022 41.62 42.05 41.38 41.78 10,294,151 +0.81(+1.98%)
Mar 14, 2022 41.06 41.44 40.36 40.97 13,897,515 +0.05(+0.12%)
Mar 11, 2022 41.41 41.79 40.86 40.92 11,639,098 -0.61(-1.46%)
Mar 10, 2022 41.26 41.53 9,331,689 +0.19(+0.45%)
Mar 09, 2022 41.79 41.96 41.26 41.34 12,051,930 +0.09(+0.22%)
Mar 08, 2022 42.88 43.06 41.05 41.26 17,920,922 -1.59(-3.71%)
Mar 07, 2022 42.80 43.39 42.35 42.84 11,836,807 -0.52(-1.20%)
Mar 04, 2022 42.18 43.41 42.16 43.36 11,040,862 +0.26(+0.60%)
Mar 03, 2022 42.82 43.64 42.81 43.10 14,580,398 +0.29(+0.68%)
Mar 02, 2022 41.75 43.20 41.68 42.81 15,783,248 +1.01(+2.40%)
Mar 01, 2022 41.56 42.09 41.13 41.81 11,954,818 +0.23(+0.55%)
Feb 28, 2022 41.25 41.64 40.98 41.58 10,664,943 -0.15(-0.37%)
Feb 25, 2022 40.61 42.14 41.51 41.73 14,531,965 +1.55(+3.85%)
Feb 24, 2022 41.12 41.25 39.41 40.19 24,043,018 -1.93(-4.58%)
Feb 23, 2022 41.74 42.20 41.51 42.11 10,802,213 +0.54(+1.31%)
Feb 22, 2022 41.90 42.11 41.13 41.57 10,580,820 -0.37(-0.89%)
Feb 18, 2022 41.94 0 +0.30(+0.72%)
Feb 17, 2022 40.78 41.73 40.73 41.64 9,560,469 +0.82(+2.01%)
Feb 16, 2022 40.81 41.30 40.65 40.83 8,911,344 +0.03(+0.08%)
Feb 15, 2022 40.80 41.12 40.57 40.79 6,862,088 +0.19(+0.46%)
Feb 14, 2022 40.83 41.02 40.11 40.61 8,603,952 -0.23(-0.56%)
Feb 11, 2022 40.71 41.12 40.64 40.83 8,433,423 +0.15(+0.38%)
Feb 10, 2022 41.02 41.38 40.53 40.68 9,521,637 -0.34(-0.83%)
Feb 09, 2022 40.99 41.26 40.95 41.02 7,747,750 +0.15(+0.36%)
Feb 08, 2022 41.06 41.18 40.70 40.87 6,772,977 +0.02(+0.06%)
Feb 07, 2022 40.76 41.11 40.53 40.85 8,676,769 +0.16(+0.40%)
Feb 04, 2022 40.71 41.12 40.44 40.69 8,495,208 -0.19(-0.46%)
Feb 03, 2022 41.26 40.87 7,418,826 -0.06(-0.16%)
Feb 02, 2022 41.00 41.28 40.85 40.94 8,387,496 -0.41(-0.98%)
Feb 01, 2022 41.32 41.37 40.83 41.34 8,793,418 +0.10(+0.24%)
Jan 31, 2022 40.61 41.40 41.25 11,363,135 +0.32(+0.79%)
Jan 28, 2022 40.49 40.94 40.04 40.92 9,314,940 +0.11(+0.28%)
Jan 27, 2022 40.45 41.51 40.19 40.81 13,920,771 +0.71(+1.76%)
Jan 26, 2022 40.58 40.86 39.82 40.10 14,449,938 -0.45(-1.12%)
Jan 25, 2022 40.10 40.71 39.44 40.56 11,910,106 +0.06(+0.16%)
Jan 24, 2022 40.72 41.09 39.61 40.49 15,600,461 -0.30(-0.74%)
Jan 21, 2022 40.91 41.33 40.61 40.79 10,989,269 -0.01(-0.02%)
Jan 20, 2022 40.43 41.04 40.20 40.80 11,679,943 +0.19(+0.48%)
Jan 19, 2022 40.88 40.96 40.42 40.61 7,924,509 -0.30(-0.73%)
Jan 18, 2022 41.32 41.64 40.82 40.91 10,949,146 -0.28(-0.69%)
Jan 14, 2022 41.19 0 +0.41(+0.99%)
Jan 13, 2022 40.22 40.88 40.14 40.79 11,197,674 +0.66(+1.66%)
Jan 12, 2022 39.97 40.18 39.41 40.12 15,653,285 +0.01(+0.02%)
Jan 11, 2022 40.82 40.94 39.93 40.11 19,241,206 -0.86(-2.10%)
Jan 10, 2022 40.61 41.07 40.50 40.97 16,517,109 +0.62(+1.55%)
Jan 07, 2022 39.89 40.53 39.80 40.35 9,990,060 +0.45(+1.14%)
Jan 06, 2022 39.87 40.31 39.62 39.89 12,498,535 +0.46(+1.17%)
Jan 05, 2022 39.36 39.94 39.18 39.43 14,192,959 -0.32(-0.80%)
Jan 04, 2022 38.91 39.99 38.90 39.75 14,367,384 +0.86(+2.21%)
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.