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

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
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 31, 2019 34.38 34.50 34.25 34.45 8,664,989 +0.01(+0.04%)
Dec 30, 2019 34.74 34.84 34.34 34.44 9,692,405 -0.35(-1.01%)
Dec 27, 2019 34.73 34.87 34.60 34.79 11,155,103 +0.00(+0.00%)
Dec 26, 2019 34.73 35.07 34.70 34.79 10,648,561 +0.08(+0.24%)
Dec 24, 2019 35.04 35.07 34.70 34.71 5,337,304 -0.30(-0.85%)
Dec 23, 2019 34.80 35.06 34.71 35.01 11,848,319 +0.29(+0.82%)
Dec 20, 2019 34.95 35.13 34.66 34.72 31,891,632 +0.23(+0.67%)
Dec 19, 2019 34.94 35.01 34.42 34.49 14,543,524 -0.39(-1.11%)
Dec 18, 2019 34.57 34.90 34.48 34.88 11,924,703 +0.36(+1.04%)
Dec 17, 2019 34.33 34.69 34.25 34.52 14,205,424 +0.16(+0.45%)
Dec 16, 2019 34.44 34.61 34.19 34.36 15,891,170 +0.30(+0.88%)
Dec 13, 2019 33.89 34.21 33.89 34.06 8,988,913 +0.16(+0.46%)
Dec 12, 2019 34.12 34.44 33.89 33.91 9,473,418 -0.25(-0.74%)
Dec 11, 2019 33.95 34.30 33.95 34.16 9,446,583 +0.17(+0.50%)
Dec 10, 2019 34.01 34.23 33.80 33.99 8,943,664 -0.33(-0.95%)
Dec 09, 2019 34.21 34.57 34.16 34.31 7,858,918 +0.08(+0.24%)
Dec 06, 2019 34.22 34.47 34.14 34.23 7,575,827 +0.16(+0.48%)
Dec 05, 2019 33.97 34.18 33.73 34.07 10,719,223 +0.04(+0.12%)
Dec 04, 2019 33.88 34.18 33.80 34.03 12,172,454 +0.01(+0.02%)
Dec 03, 2019 34.27 34.46 33.76 34.02 14,007,853 -0.34(-0.99%)
Dec 02, 2019 33.95 34.41 33.91 34.36 14,065,324 +0.61(+1.81%)
Nov 29, 2019 33.70 33.83 33.63 33.75 3,944,154 -0.03(-0.10%)
Nov 27, 2019 33.61 33.83 33.53 33.78 8,363,656 +0.36(+1.08%)
Nov 26, 2019 33.36 33.65 33.12 33.42 15,829,571 -0.03(-0.08%)
Nov 25, 2019 33.46 33.56 33.17 33.45 11,317,148 +0.18(+0.53%)
Nov 22, 2019 33.19 33.32 32.90 33.27 13,631,512 +0.12(+0.37%)
Nov 21, 2019 32.89 33.21 32.66 33.15 12,516,042 +0.25(+0.76%)
Nov 20, 2019 31.77 33.86 31.67 32.90 22,475,850 +1.03(+3.24%)
Nov 19, 2019 32.84 32.92 31.84 31.87 15,138,068 -0.96(-2.92%)
Nov 18, 2019 32.58 33.00 32.34 32.83 16,978,630 +0.25(+0.77%)
Nov 15, 2019 31.63 32.58 31.59 32.58 12,267,462 +0.91(+2.87%)
Nov 14, 2019 31.88 32.00 31.64 31.67 9,444,211 -0.14(-0.43%)
Nov 13, 2019 31.82 32.20 31.79 31.80 11,436,486 -0.12(-0.36%)
Nov 12, 2019 31.51 31.93 31.32 31.92 9,765,955 +0.40(+1.27%)
Nov 11, 2019 31.41 31.69 31.29 31.52 8,681,703 +0.00(+0.00%)
Nov 08, 2019 31.14 31.52 30.99 31.52 8,253,655 +0.29(+0.94%)
Nov 07, 2019 31.35 31.36 30.99 31.22 12,344,734 +0.05(+0.15%)
Nov 06, 2019 31.52 31.54 30.98 31.18 11,357,939 -0.23(-0.74%)
Nov 05, 2019 30.99 31.53 30.84 31.41 13,861,213 +0.44(+1.43%)
Nov 04, 2019 30.67 31.03 30.63 30.97 13,052,129 +0.37(+1.20%)
Nov 01, 2019 30.29 30.84 30.27 30.60 13,627,830 +0.18(+0.60%)
Oct 31, 2019 31.65 32.02 30.27 30.42 18,698,160 -0.79(-2.55%)
Oct 30, 2019 31.45 31.52 31.13 31.21 11,557,721 -0.29(-0.91%)
Oct 29, 2019 30.97 31.50 30.74 31.50 13,313,439 +0.26(+0.85%)
Oct 28, 2019 31.69 31.75 31.20 31.23 18,311,516 -0.55(-1.73%)
Oct 25, 2019 31.70 32.03 31.60 31.78 10,021,044 -0.11(-0.34%)
Oct 24, 2019 31.75 32.00 31.49 31.89 12,136,668 +0.14(+0.45%)
Oct 23, 2019 31.51 31.78 31.29 31.75 14,314,673 +0.28(+0.88%)
Oct 22, 2019 30.94 31.48 30.66 31.47 15,192,598 +0.53(+1.71%)
Oct 21, 2019 30.25 30.97 30.23 30.94 15,382,431 +0.84(+2.77%)
Oct 18, 2019 30.07 30.26 29.97 30.10 19,465,572 +0.03(+0.11%)
Oct 17, 2019 29.81 30.07 29.56 30.07 13,677,821 +0.38(+1.28%)
Oct 16, 2019 29.51 29.69 29.40 29.69 11,679,070 +0.20(+0.67%)
Oct 15, 2019 29.03 29.59 29.02 29.49 10,328,056 +0.48(+1.66%)
Oct 14, 2019 28.87 29.06 28.78 29.01 10,209,600 +0.10(+0.35%)
Oct 11, 2019 29.28 29.47 28.80 28.91 11,393,340 -0.28(-0.95%)
Oct 10, 2019 29.10 29.57 28.98 29.19 15,633,862 +0.35(+1.22%)
Oct 09, 2019 28.62 28.85 28.30 28.83 11,508,211 +0.31(+1.10%)
Oct 08, 2019 28.73 28.96 28.52 28.52 14,725,006 -0.12(-0.40%)
Oct 07, 2019 28.49 28.90 28.42 28.64 23,873,204 +0.35(+1.25%)
Oct 04, 2019 27.54 28.29 27.54 28.28 18,469,374 +0.57(+2.06%)
Oct 03, 2019 27.30 27.77 27.25 27.71 17,681,770 +0.45(+1.64%)
Oct 02, 2019 27.82 27.83 27.24 27.27 16,096,639 -0.69(-2.45%)
Oct 01, 2019 27.86 27.96 27.65 27.95 11,348,307 +0.18(+0.64%)
Sep 30, 2019 27.33 27.90 27.30 27.77 15,267,562 +0.52(+1.92%)
Sep 27, 2019 27.61 27.66 27.02 27.25 12,694,215 -0.36(-1.30%)
Sep 26, 2019 27.00 27.70 26.97 27.61 17,531,176 +0.07(+0.25%)
Sep 25, 2019 28.17 28.28 26.78 27.54 38,390,752 -0.12(-0.42%)
Sep 24, 2019 27.82 27.98 27.56 27.66 17,670,014 -0.10(-0.37%)
Sep 23, 2019 27.59 28.26 27.52 27.76 16,182,184 +0.05(+0.17%)
Sep 20, 2019 27.46 28.06 27.13 27.71 46,058,720 +0.47(+1.72%)
Sep 19, 2019 27.75 27.87 26.69 27.24 33,646,240 -0.49(-1.76%)
Sep 18, 2019 27.90 28.10 27.67 27.73 19,594,994 -0.32(-1.14%)
Sep 17, 2019 28.18 28.39 28.01 28.05 17,235,692 -0.07(-0.24%)
Sep 16, 2019 28.18 28.58 28.03 28.12 24,297,452 -0.41(-1.43%)
Sep 13, 2019 29.50 29.55 28.50 28.53 31,070,522 -1.09(-3.69%)
Sep 12, 2019 29.91 29.93 29.32 29.62 14,443,483 -0.17(-0.58%)
Sep 11, 2019 29.51 29.96 29.08 29.79 24,237,520 +0.32(+1.08%)
Sep 10, 2019 28.99 29.47 28.96 29.47 16,967,132 +0.13(+0.45%)
Sep 09, 2019 29.32 29.50 29.06 29.34 15,254,342 +0.13(+0.43%)
Sep 06, 2019 29.33 29.53 29.09 29.22 15,654,162 +0.00(+0.00%)
Sep 05, 2019 29.68 29.71 29.19 29.22 13,578,989 -0.30(-1.02%)
Sep 04, 2019 29.49 29.65 28.92 29.51 11,767,868 +0.17(+0.59%)
Sep 03, 2019 29.12 29.41 28.70 29.34 13,411,766 +0.20(+0.69%)
Aug 30, 2019 29.36 29.70 29.03 29.14 20,991,040 -0.34(-1.15%)
Aug 29, 2019 30.76 30.85 29.22 29.48 27,340,534 -1.07(-3.49%)
Aug 28, 2019 30.09 31.11 29.76 30.55 30,465,932 +0.40(+1.33%)
Aug 27, 2019 34.09 34.94 29.87 30.15 87,156,336 -1.25(-3.97%)
Aug 26, 2019 31.29 31.72 30.97 31.39 19,156,920 +0.47(+1.53%)
Aug 23, 2019 31.25 31.43 30.75 30.92 16,122,754 -0.12(-0.39%)
Aug 22, 2019 30.65 31.25 30.64 31.04 12,439,142 +0.23(+0.74%)
Aug 21, 2019 30.87 31.00 30.60 30.81 7,990,471 +0.15(+0.48%)
Aug 20, 2019 31.06 31.12 30.37 30.67 8,434,360 -0.45(-1.43%)
Aug 19, 2019 31.20 31.44 31.07 31.11 6,663,953 +0.15(+0.47%)
Aug 16, 2019 30.45 31.13 30.44 30.97 10,486,589 +0.66(+2.18%)
Aug 15, 2019 30.57 30.77 30.12 30.31 9,551,132 -0.25(-0.83%)
Aug 14, 2019 30.91 30.97 30.55 30.56 13,368,969 -0.61(-1.95%)
Aug 13, 2019 30.50 31.26 30.47 31.17 8,652,207 +0.51(+1.65%)
Aug 12, 2019 30.67 30.87 30.45 30.66 5,783,041 -0.09(-0.30%)
Aug 09, 2019 30.97 31.05 30.40 30.75 12,194,955 -0.23(-0.73%)
Aug 08, 2019 30.79 31.09 30.58 30.98 15,857,737 +0.18(+0.58%)
Aug 07, 2019 30.59 30.94 30.14 30.80 19,836,128 +0.05(+0.15%)
Aug 06, 2019 31.25 31.26 30.60 30.75 13,173,877 -0.48(-1.54%)
Aug 05, 2019 31.67 31.78 30.76 31.23 15,496,431 -0.70(-2.19%)
Aug 02, 2019 32.11 32.27 31.81 31.93 10,614,769 +0.03(+0.10%)
Aug 01, 2019 31.65 32.42 31.58 31.90 14,909,304 +0.54(+1.72%)
Jul 31, 2019 32.19 32.35 31.13 31.36 18,375,068 -0.95(-2.95%)
Jul 30, 2019 33.05 33.09 31.55 32.31 19,785,810 -1.21(-3.60%)
Jul 29, 2019 33.28 33.70 33.26 33.52 9,411,094 +0.30(+0.90%)
Jul 26, 2019 32.99 33.39 32.67 33.22 11,036,232 +0.18(+0.54%)
Jul 25, 2019 33.16 33.61 32.95 33.04 6,133,849 -0.13(-0.38%)
Jul 24, 2019 33.30 33.38 33.06 33.17 6,424,358 -0.17(-0.52%)
Jul 23, 2019 33.22 33.51 33.12 33.34 9,370,971 +0.25(+0.74%)
Jul 22, 2019 33.66 33.66 33.01 33.09 7,482,015 -0.57(-1.70%)
Jul 19, 2019 33.89 33.91 33.59 33.67 7,898,675 +0.00(+0.00%)
Jul 18, 2019 33.34 34.06 33.13 33.67 14,787,308 +0.72(+2.18%)
Jul 17, 2019 32.92 33.06 32.65 32.95 8,077,791 +0.03(+0.08%)
Jul 16, 2019 32.85 33.06 32.67 32.92 8,359,355 -0.09(-0.26%)
Jul 15, 2019 33.18 33.27 32.91 33.01 6,929,207 +0.03(+0.08%)
Jul 12, 2019 33.35 33.43 32.94 32.98 9,160,963 +0.16(+0.49%)
Jul 11, 2019 32.65 33.13 32.57 32.82 8,791,024 +0.17(+0.53%)
Jul 10, 2019 32.13 32.98 32.11 32.65 9,805,543 +0.43(+1.34%)
Jul 09, 2019 32.53 32.61 32.12 32.21 9,090,130 -0.49(-1.49%)
Jul 08, 2019 32.60 32.99 32.38 32.70 9,759,857 +0.20(+0.62%)
Jul 05, 2019 32.69 32.81 32.16 32.50 7,941,302 -0.27(-0.83%)
Jul 03, 2019 32.63 32.88 32.27 32.77 5,867,459 +0.39(+1.21%)
Jul 02, 2019 31.89 32.39 31.73 32.38 9,154,902 +0.61(+1.91%)
Jul 01, 2019 31.80 32.25 31.65 31.77 10,780,702 +0.23(+0.72%)
Jun 28, 2019 31.86 32.02 31.52 31.55 30,878,906 -0.37(-1.15%)
Jun 27, 2019 31.91 32.17 31.69 31.91 8,865,783 -0.03(-0.08%)
Jun 26, 2019 32.06 32.22 31.73 31.94 15,713,647 -0.56(-1.72%)
Jun 25, 2019 32.43 32.61 32.05 32.50 10,802,392 +0.19(+0.60%)
Jun 24, 2019 32.05 32.67 31.92 32.31 15,332,184 +0.33(+1.02%)
Jun 21, 2019 33.35 33.54 31.92 31.98 34,625,092 -1.51(-4.50%)
Jun 20, 2019 33.47 33.59 33.25 33.49 13,961,888 +0.24(+0.72%)
Jun 19, 2019 33.39 33.48 33.05 33.25 12,296,940 -0.15(-0.44%)
Jun 18, 2019 34.03 34.15 33.32 33.39 9,385,501 -0.49(-1.45%)
Jun 17, 2019 33.57 34.11 33.57 33.89 7,318,814 +0.00(+0.00%)
Jun 14, 2019 34.05 34.30 33.63 33.89 8,509,106 -0.23(-0.68%)
Jun 13, 2019 34.07 34.27 33.77 34.12 6,115,382 +0.28(+0.83%)
Jun 12, 2019 33.74 34.13 33.53 33.84 10,212,236 -0.37(-1.07%)
Jun 11, 2019 33.68 34.41 33.66 34.21 10,228,392 +0.62(+1.84%)
Jun 10, 2019 33.78 33.91 33.44 33.59 7,606,329 -0.11(-0.33%)
Jun 07, 2019 33.58 33.93 33.53 33.70 7,868,953 +0.41(+1.24%)
Jun 06, 2019 32.74 33.56 32.72 33.29 11,080,232 +0.70(+2.13%)
Jun 05, 2019 33.18 33.24 32.12 32.59 13,251,142 -0.48(-1.45%)
Jun 04, 2019 33.31 33.33 32.96 33.07 8,913,279 +0.21(+0.64%)
Jun 03, 2019 32.30 32.89 32.23 32.86 9,615,204 +0.68(+2.12%)
May 31, 2019 32.74 32.76 32.10 32.18 9,782,297 -0.75(-2.29%)
May 30, 2019 33.01 33.12 32.75 32.93 8,845,166 +0.01(+0.04%)
May 29, 2019 32.27 33.09 31.94 32.92 15,741,866 +0.21(+0.64%)
May 28, 2019 34.13 34.13 32.63 32.71 27,585,762 -1.66(-4.83%)
May 24, 2019 34.74 34.84 33.85 34.37 8,589,773 -0.27(-0.78%)
May 23, 2019 34.44 34.69 34.22 34.64 9,900,086 -0.01(-0.04%)
May 22, 2019 34.06 34.78 33.94 34.65 10,627,465 +0.63(+1.85%)
May 21, 2019 34.50 34.50 34.00 34.02 9,481,504 -0.30(-0.88%)
May 20, 2019 34.21 34.82 34.15 34.32 10,876,105 -0.01(-0.04%)
May 17, 2019 33.95 34.45 33.75 34.34 9,345,353 +0.21(+0.62%)
May 16, 2019 34.11 34.61 34.03 34.13 9,682,857 -0.07(-0.19%)
May 15, 2019 33.94 34.36 33.77 34.19 7,322,776 +0.16(+0.46%)
May 14, 2019 33.64 34.36 33.58 34.04 8,130,704 +0.30(+0.87%)
May 13, 2019 33.94 34.08 33.47 33.74 9,376,472 -0.44(-1.29%)
May 10, 2019 33.78 34.26 33.31 34.18 11,930,884 +0.08(+0.23%)
May 09, 2019 33.96 34.28 33.57 34.10 10,918,095 +0.02(+0.06%)
May 08, 2019 34.49 34.66 34.08 34.08 13,392,487 -0.64(-1.85%)
May 07, 2019 34.94 35.05 34.44 34.72 10,379,555 -0.39(-1.10%)
May 06, 2019 34.84 35.42 34.83 35.11 11,029,322 -0.15(-0.43%)
May 03, 2019 35.06 35.36 34.90 35.26 7,833,430 +0.39(+1.13%)
May 02, 2019 34.80 35.12 34.72 34.87 8,846,792 -0.15(-0.43%)
May 01, 2019 35.76 35.91 35.00 35.02 11,238,503 -0.62(-1.73%)
Apr 30, 2019 35.30 36.07 35.00 35.64 24,027,356 +0.54(+1.53%)
Apr 29, 2019 34.70 35.18 34.58 35.10 12,265,192 +0.47(+1.36%)
Apr 26, 2019 33.81 34.72 33.78 34.63 13,918,628 +0.85(+2.50%)
Apr 25, 2019 34.17 34.60 33.23 33.78 25,809,110 -2.11(-5.87%)
Apr 24, 2019 35.79 36.10 35.66 35.89 14,729,805 -0.07(-0.20%)
Apr 23, 2019 35.88 36.07 35.35 35.96 14,069,562 +0.14(+0.38%)
Apr 22, 2019 35.44 36.04 35.23 35.82 13,823,023 +0.16(+0.44%)
Apr 18, 2019 36.84 36.93 34.95 35.66 27,444,066 -1.19(-3.22%)
Apr 17, 2019 37.22 37.23 36.78 36.85 8,947,532 -0.14(-0.37%)
Apr 16, 2019 37.19 37.26 36.74 36.99 8,238,551 -0.36(-0.97%)
Apr 15, 2019 37.18 37.46 37.07 37.35 7,115,511 +0.25(+0.67%)
Apr 12, 2019 36.76 37.12 36.55 37.10 7,148,895 +0.38(+1.04%)
Apr 11, 2019 36.50 36.76 36.41 36.72 8,018,671 +0.37(+1.01%)
Apr 10, 2019 36.25 36.42 36.02 36.35 8,821,801 +0.20(+0.56%)
Apr 09, 2019 36.17 36.46 35.98 36.15 9,217,075 -0.11(-0.31%)
Apr 08, 2019 35.92 36.33 35.81 36.26 8,548,840 +0.33(+0.93%)
Apr 05, 2019 35.75 36.02 35.43 35.92 11,805,716 +0.11(+0.31%)
Apr 04, 2019 35.64 36.02 35.58 35.81 12,886,614 +0.41(+1.15%)
Apr 03, 2019 36.55 36.94 35.05 35.41 28,331,216 -1.78(-4.78%)
Apr 02, 2019 37.94 37.96 37.13 37.18 12,894,615 -0.68(-1.80%)
Apr 01, 2019 37.64 37.91 37.30 37.87 10,690,258 +0.20(+0.52%)
Mar 29, 2019 37.28 37.72 37.24 37.67 14,403,138 +0.48(+1.29%)
Mar 28, 2019 36.94 37.54 36.93 37.19 15,171,037 +0.26(+0.71%)
Mar 27, 2019 37.25 37.49 36.86 36.93 11,107,669 -0.48(-1.28%)
Mar 26, 2019 37.29 37.57 37.21 37.41 10,895,272 +0.31(+0.85%)
Mar 25, 2019 36.52 37.14 36.44 37.09 13,142,502 +0.41(+1.13%)
Mar 22, 2019 36.74 37.11 36.67 36.68 13,493,118 -0.14(-0.37%)
Mar 21, 2019 35.90 36.99 35.90 36.82 16,102,194 +0.78(+2.17%)
Mar 20, 2019 36.21 36.50 35.58 36.03 25,901,016 -0.19(-0.52%)
Mar 19, 2019 37.06 37.30 35.67 36.22 24,858,018 -0.83(-2.25%)
Mar 18, 2019 36.69 37.15 36.59 37.06 12,790,917 +0.36(+0.97%)
Mar 15, 2019 36.71 36.91 36.22 36.70 38,009,000 +0.23(+0.62%)
Mar 14, 2019 36.27 36.53 36.07 36.47 18,394,898 +0.17(+0.48%)
Mar 13, 2019 36.00 36.40 35.79 36.30 17,266,186 +0.25(+0.68%)
Mar 12, 2019 36.29 36.45 35.63 36.05 27,065,008 -0.17(-0.46%)
Mar 11, 2019 35.78 36.33 35.76 36.22 18,106,414 +0.41(+1.16%)
Mar 08, 2019 35.39 35.92 35.36 35.81 20,737,832 +0.41(+1.15%)
Mar 07, 2019 35.49 35.49 34.84 35.40 31,070,244 +0.05(+0.13%)
Mar 06, 2019 34.44 35.41 34.26 35.36 20,617,726 +1.16(+3.39%)
Mar 05, 2019 33.83 34.86 33.60 34.20 14,729,013 +0.27(+0.80%)
Mar 04, 2019 34.24 34.44 33.77 33.93 13,046,266 -0.19(-0.55%)
Mar 01, 2019 34.06 34.24 33.71 34.11 11,421,797 +0.22(+0.65%)
Feb 28, 2019 33.89 34.05 33.54 33.89 17,229,542 +0.06(+0.17%)
Feb 27, 2019 33.89 34.11 33.44 33.84 13,290,898 +0.14(+0.42%)
Feb 26, 2019 33.58 33.83 33.52 33.69 18,826,972 +0.17(+0.50%)
Feb 25, 2019 33.66 33.84 33.31 33.52 23,265,224 +0.22(+0.66%)
Feb 22, 2019 32.76 33.33 32.59 33.31 12,730,591 +0.73(+2.24%)
Feb 21, 2019 32.59 32.85 32.34 32.57 11,342,402 -0.09(-0.28%)
Feb 20, 2019 31.84 32.96 31.79 32.66 17,115,934 +0.98(+3.10%)
Feb 19, 2019 31.57 31.93 31.27 31.68 18,034,350 +0.16(+0.51%)
Feb 15, 2019 31.88 31.95 31.52 31.52 14,166,801 -0.26(-0.81%)
Feb 14, 2019 31.68 31.97 31.52 31.78 11,444,855 +0.09(+0.29%)
Feb 13, 2019 32.19 32.23 31.58 31.69 14,081,135 -0.43(-1.33%)
Feb 12, 2019 31.67 32.16 31.66 32.12 13,807,516 +0.50(+1.57%)
Feb 11, 2019 31.64 31.68 31.26 31.62 11,996,486 +0.03(+0.10%)
Feb 08, 2019 31.42 31.60 30.93 31.58 13,264,067 +0.08(+0.25%)
Feb 07, 2019 31.79 31.94 31.22 31.51 13,681,341 -0.36(-1.12%)
Feb 06, 2019 31.79 31.93 31.52 31.86 13,629,028 +0.15(+0.47%)
Feb 05, 2019 31.77 31.79 31.44 31.71 27,649,402 -0.05(-0.14%)
Feb 04, 2019 31.62 31.82 31.45 31.76 18,098,960 -0.06(-0.18%)
Feb 01, 2019 32.03 32.10 31.56 31.82 24,117,286 -0.10(-0.30%)
Jan 31, 2019 31.80 32.12 30.78 31.91 36,545,556 +1.00(+3.24%)
Jan 30, 2019 29.86 30.92 29.49 30.91 36,129,752 +1.22(+4.12%)
Jan 29, 2019 29.55 29.79 29.33 29.69 25,878,848 +0.39(+1.35%)
Jan 28, 2019 28.83 29.42 28.44 29.30 27,477,632 +0.69(+2.40%)
Jan 25, 2019 28.27 28.84 28.20 28.61 22,061,626 +0.59(+2.10%)
Jan 24, 2019 28.82 28.82 27.42 28.02 43,046,460 -0.89(-3.06%)
Jan 23, 2019 29.11 29.24 28.78 28.91 23,201,254 -0.17(-0.60%)
Jan 22, 2019 30.63 30.71 28.82 29.08 36,925,532 -2.16(-6.91%)
Jan 18, 2019 30.73 31.37 30.59 31.24 21,387,436 +0.81(+2.66%)
Jan 17, 2019 30.39 30.65 30.18 30.43 20,620,974 -0.09(-0.30%)
Jan 16, 2019 30.94 31.00 30.48 30.52 21,145,882 -0.46(-1.48%)
Jan 15, 2019 31.11 31.27 30.84 30.98 16,391,762 -0.23(-0.73%)
Jan 14, 2019 31.66 31.67 31.09 31.21 16,333,308 -0.41(-1.31%)
Jan 11, 2019 31.69 31.98 31.40 31.62 17,349,720 +0.03(+0.08%)
Jan 10, 2019 32.23 32.31 31.59 31.60 24,502,638 -0.52(-1.61%)
Jan 09, 2019 31.81 32.37 31.75 32.12 15,154,048 +0.39(+1.22%)
Jan 08, 2019 31.86 32.25 31.69 31.73 16,436,234 +0.18(+0.57%)
Jan 07, 2019 32.13 32.13 31.38 31.55 17,567,898 -0.98(-3.02%)
Jan 04, 2019 32.01 32.54 31.91 32.53 16,181,175 +0.81(+2.57%)
Jan 03, 2019 31.56 32.01 31.48 31.71 15,152,525 -0.17(-0.55%)
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.