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

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 40.86 40.94 40.67 40.85 8,423,376 +0.11(+0.27%)
Mar 30, 2023 40.87 41.04 40.60 40.74 7,495,799 -0.02(-0.04%)
Mar 29, 2023 40.86 40.91 40.56 40.76 8,225,900 +0.15(+0.36%)
Mar 28, 2023 40.55 40.96 40.46 40.61 9,608,820 +0.06(+0.16%)
Mar 27, 2023 40.39 40.62 40.33 40.55 10,512,560 +0.29(+0.73%)
Mar 24, 2023 39.91 40.27 39.74 40.25 11,412,597 +0.47(+1.17%)
Mar 23, 2023 40.64 40.65 39.59 39.79 16,980,540 -0.69(-1.70%)
Mar 22, 2023 41.55 41.58 40.45 40.47 12,131,619 -0.94(-2.27%)
Mar 21, 2023 41.65 41.76 41.15 41.41 15,690,830 +0.12(+0.28%)
Mar 20, 2023 40.96 41.46 40.80 41.30 15,696,200 +0.67(+1.65%)
Mar 17, 2023 41.52 41.62 40.45 40.63 36,167,872 -0.76(-1.84%)
Mar 16, 2023 41.93 41.93 40.94 41.39 15,191,378 -0.63(-1.49%)
Mar 15, 2023 41.65 42.05 41.22 42.02 9,925,486 +0.12(+0.28%)
Mar 14, 2023 41.95 42.00 41.50 41.90 10,405,615 +0.05(+0.13%)
Mar 13, 2023 41.67 42.40 41.64 41.84 12,667,405 +0.06(+0.15%)
Mar 10, 2023 41.92 42.36 41.69 41.78 8,910,299 -0.12(-0.28%)
Mar 09, 2023 42.21 42.51 41.87 41.90 7,440,989 -0.05(-0.13%)
Mar 08, 2023 41.81 42.01 41.74 41.95 5,913,616 +0.22(+0.54%)
Mar 07, 2023 42.36 42.39 41.45 41.73 7,844,052 -0.57(-1.36%)
Mar 06, 2023 41.70 42.34 41.64 42.30 7,922,279 +0.59(+1.42%)
Mar 03, 2023 41.59 41.87 41.38 41.71 6,420,466 +0.06(+0.15%)
Mar 02, 2023 41.25 41.71 41.15 41.65 8,204,918 +0.28(+0.67%)
Mar 01, 2023 41.50 41.63 41.16 41.37 9,038,429 -0.25(-0.60%)
Feb 28, 2023 41.68 41.93 41.24 41.62 8,944,024 -0.10(-0.24%)
Feb 27, 2023 42.39 42.49 41.66 41.72 10,225,059 -0.56(-1.34%)
Feb 24, 2023 42.36 42.48 42.09 42.28 6,364,102 -0.30(-0.72%)
Feb 23, 2023 42.31 42.75 42.20 42.59 7,010,438 +0.33(+0.78%)
Feb 22, 2023 42.49 43.00 42.16 42.26 7,706,283 -0.27(-0.63%)
Feb 21, 2023 43.02 43.09 41.93 42.53 9,185,993 -0.56(-1.31%)
Feb 17, 2023 42.58 43.13 42.36 43.09 8,729,423 +0.60(+1.41%)
Feb 16, 2023 42.49 42.71 42.18 42.49 6,047,577 -0.22(-0.52%)
Feb 15, 2023 42.29 42.72 42.29 42.71 5,458,729 +0.22(+0.51%)
Feb 14, 2023 42.89 42.92 42.39 42.50 7,136,715 -0.39(-0.92%)
Feb 13, 2023 42.51 42.95 42.42 42.89 5,988,632 +0.55(+1.29%)
Feb 10, 2023 41.68 42.40 41.59 42.35 7,696,263 +0.82(+1.96%)
Feb 09, 2023 41.78 41.87 41.29 41.53 6,513,058 -0.15(-0.37%)
Feb 08, 2023 41.53 41.73 41.45 41.68 6,398,363 -0.05(-0.13%)
Feb 07, 2023 41.85 41.96 41.46 41.74 7,716,676 -0.36(-0.85%)
Feb 06, 2023 42.14 42.34 42.00 42.10 6,591,376 +0.04(+0.11%)
Feb 03, 2023 42.13 42.19 41.62 42.05 11,429,787 -0.05(-0.13%)
Feb 02, 2023 42.45 42.59 41.80 42.10 11,066,061 -0.51(-1.20%)
Feb 01, 2023 41.28 42.75 40.80 42.62 16,422,987 +2.24(+5.55%)
Jan 31, 2023 40.03 40.38 39.77 40.37 8,456,417 +0.48(+1.21%)
Jan 30, 2023 39.62 40.20 39.58 39.89 7,661,621 +0.32(+0.82%)
Jan 27, 2023 39.77 39.94 39.48 39.57 10,315,519 -0.13(-0.34%)
Jan 26, 2023 40.13 40.16 39.55 39.70 10,538,013 -0.57(-1.42%)
Jan 25, 2023 40.11 42.12 39.80 40.28 8,961,257 +0.13(+0.34%)
Jan 24, 2023 46.23 46.23 34.14 40.14 5,565,122 -0.03(-0.07%)
Jan 23, 2023 40.37 40.64 40.12 40.17 8,436,464 -0.12(-0.29%)
Jan 20, 2023 40.03 40.35 39.82 40.29 9,372,246 +0.36(+0.90%)
Jan 19, 2023 39.59 40.29 39.55 39.93 9,027,910 +0.48(+1.20%)
Jan 18, 2023 40.47 40.52 38.90 39.45 14,827,606 -1.03(-2.55%)
Jan 17, 2023 41.03 41.27 40.37 40.48 8,044,815 -0.41(-1.01%)
Jan 13, 2023 40.62 40.92 40.46 40.89 7,009,561 +0.20(+0.48%)
Jan 12, 2023 41.15 41.17 40.65 40.70 6,325,752 -0.38(-0.92%)
Jan 11, 2023 41.40 41.63 40.76 41.07 7,517,953 -0.15(-0.37%)
Jan 10, 2023 41.59 41.72 41.09 41.23 7,760,635 +0.01(+0.02%)
Jan 09, 2023 41.64 41.77 41.17 41.22 7,673,251 -0.42(-1.01%)
Jan 06, 2023 41.20 41.90 41.09 41.64 7,843,747 +0.97(+2.38%)
Jan 05, 2023 40.64 40.79 40.33 40.67 8,532,071 -0.04(-0.09%)
Jan 04, 2023 40.72 41.14 40.50 40.71 8,820,417 -0.10(-0.24%)
Jan 03, 2023 40.99 41.12 40.57 40.81 5,715,970 -0.17(-0.42%)
Dec 30, 2022 41.11 41.23 40.72 40.98 5,605,920 -0.14(-0.35%)
Dec 29, 2022 41.15 41.38 41.03 41.12 4,763,122 +0.02(+0.04%)
Dec 28, 2022 41.81 41.94 41.09 41.10 6,522,034 -0.56(-1.36%)
Dec 27, 2022 41.55 41.73 41.41 41.67 8,873,520 +0.22(+0.52%)
Dec 23, 2022 41.04 41.45 40.79 41.45 7,540,754 +0.41(+1.00%)
Dec 22, 2022 40.85 41.05 40.54 41.04 7,484,998 +0.17(+0.42%)
Dec 21, 2022 40.89 41.02 40.70 40.87 9,338,196 +0.08(+0.20%)
Dec 20, 2022 40.88 40.92 40.47 40.79 9,525,642 +0.05(+0.13%)
Dec 19, 2022 40.97 41.25 40.36 40.73 8,978,840 -0.16(-0.39%)
Dec 16, 2022 41.13 41.15 40.33 40.89 17,290,654 -0.34(-0.83%)
Dec 15, 2022 41.27 41.39 40.67 41.24 9,131,226 -0.16(-0.38%)
Dec 14, 2022 41.31 41.74 41.07 41.39 9,832,961 +0.28(+0.68%)
Dec 13, 2022 41.45 41.50 41.02 41.11 16,034,790 -0.13(-0.32%)
Dec 12, 2022 41.14 41.28 40.68 41.24 6,292,030 +0.22(+0.54%)
Dec 09, 2022 41.09 41.25 40.96 41.02 7,040,868 -0.13(-0.32%)
Dec 08, 2022 40.73 41.27 40.58 41.16 6,660,967 +0.43(+1.06%)
Dec 07, 2022 40.80 40.90 40.52 40.73 7,044,672 +0.14(+0.35%)
Dec 06, 2022 41.44 41.62 40.36 40.59 8,790,632 -0.86(-2.08%)
Dec 05, 2022 41.33 42.07 41.31 41.45 8,483,889 -0.39(-0.92%)
Dec 02, 2022 41.08 41.85 41.08 41.83 8,714,402 +0.54(+1.32%)
Dec 01, 2022 41.03 41.42 40.89 41.29 10,377,289 +0.38(+0.92%)
Nov 30, 2022 40.27 40.91 39.69 40.91 12,873,530 +0.67(+1.66%)
Nov 29, 2022 39.75 40.26 39.65 40.24 7,852,312 +0.59(+1.48%)
Nov 28, 2022 39.29 39.83 39.28 39.65 7,697,025 +0.36(+0.92%)
Nov 25, 2022 39.52 39.65 39.21 39.29 3,113,833 -0.25(-0.62%)
Nov 23, 2022 39.71 39.79 39.19 39.54 5,912,073 -0.12(-0.31%)
Nov 22, 2022 39.52 39.72 39.36 39.66 6,909,653 +0.32(+0.80%)
Nov 21, 2022 39.02 39.37 38.70 39.35 8,703,586 +0.53(+1.36%)
Nov 18, 2022 38.66 38.90 38.43 38.82 10,977,099 +0.47(+1.21%)
Nov 17, 2022 38.13 38.42 38.02 38.35 8,919,766 +0.08(+0.21%)
Nov 16, 2022 38.43 38.52 37.96 38.28 11,262,512 -0.07(-0.18%)
Nov 15, 2022 38.95 39.10 37.92 38.35 10,539,843 -0.26(-0.68%)
Nov 14, 2022 39.14 39.42 38.60 38.61 9,274,705 -0.37(-0.95%)
Nov 11, 2022 38.68 39.05 37.99 38.98 11,181,575 +0.14(+0.36%)
Nov 10, 2022 39.55 39.72 38.40 38.84 14,038,330 -0.87(-2.19%)
Nov 09, 2022 40.24 40.27 39.63 39.71 6,091,889 -0.61(-1.50%)
Nov 08, 2022 40.35 40.53 39.84 40.31 7,840,558 +0.02(+0.04%)
Nov 07, 2022 40.08 40.39 39.09 40.30 9,422,855 +0.33(+0.84%)
Nov 04, 2022 39.75 40.14 39.52 39.96 6,275,887 +0.52(+1.31%)
Nov 03, 2022 39.06 39.67 38.92 39.44 6,496,588 +0.06(+0.16%)
Nov 02, 2022 40.26 39.36 39.38 10,249,166 -1.14(-2.82%)
Nov 01, 2022 40.77 40.99 40.41 40.52 5,532,541 -0.11(-0.28%)
Oct 31, 2022 40.53 40.71 40.32 40.64 8,779,627 -0.04(-0.09%)
Oct 28, 2022 40.31 41.08 40.01 40.67 10,536,441 +0.78(+1.96%)
Oct 27, 2022 39.64 40.90 39.63 39.89 12,902,285 -0.78(-1.92%)
Oct 26, 2022 40.37 41.00 40.30 40.67 13,816,063 +0.50(+1.25%)
Oct 25, 2022 39.81 40.25 39.62 40.17 9,427,777 +0.29(+0.73%)
Oct 24, 2022 39.39 39.94 39.38 39.88 9,596,925 +0.82(+2.09%)
Oct 21, 2022 38.21 39.11 38.11 39.07 8,506,577 +0.81(+2.11%)
Oct 20, 2022 39.42 39.48 38.22 38.26 11,055,779 -0.97(-2.48%)
Oct 19, 2022 39.42 39.54 39.02 39.23 6,751,803 -0.09(-0.22%)
Oct 18, 2022 39.69 39.88 39.16 39.32 8,170,623 +0.16(+0.40%)
Oct 17, 2022 40.01 40.22 39.00 39.16 8,962,995 -0.56(-1.41%)
Oct 14, 2022 40.40 40.92 39.69 39.72 12,784,735 -0.58(-1.44%)
Oct 13, 2022 39.23 40.37 38.97 40.30 13,557,738 +1.00(+2.55%)
Oct 12, 2022 38.93 39.79 38.87 39.30 12,290,698 +0.35(+0.90%)
Oct 11, 2022 38.84 39.59 38.60 38.95 16,583,830 +0.78(+2.05%)
Oct 10, 2022 37.78 38.42 37.77 38.17 12,988,954 +0.56(+1.49%)
Oct 07, 2022 37.70 38.06 37.18 37.61 11,983,129 -0.15(-0.40%)
Oct 06, 2022 37.60 37.84 37.34 37.76 12,700,321 +0.08(+0.21%)
Oct 05, 2022 37.13 37.92 37.04 37.68 7,441,469 +0.35(+0.94%)
Oct 04, 2022 36.61 37.35 36.49 37.33 9,557,123 +0.99(+2.73%)
Oct 03, 2022 35.88 36.51 35.78 36.33 10,609,542 +0.87(+2.45%)
Sep 30, 2022 36.35 36.44 35.44 35.46 10,385,553 -0.69(-1.92%)
Sep 29, 2022 36.24 36.32 35.94 36.16 6,643,153 -0.21(-0.58%)
Sep 28, 2022 36.05 36.54 35.67 36.37 7,568,050 +0.54(+1.52%)
Sep 27, 2022 36.76 37.18 35.76 35.83 9,597,626 -0.60(-1.64%)
Sep 26, 2022 36.53 36.87 36.12 36.42 12,395,967 -0.18(-0.50%)
Sep 23, 2022 37.55 37.62 35.87 36.61 14,686,037 -1.40(-3.67%)
Sep 22, 2022 38.01 38.35 37.87 38.00 8,708,960 +0.23(+0.60%)
Sep 21, 2022 37.91 38.44 37.77 37.77 9,023,342 +0.08(+0.21%)
Sep 20, 2022 37.51 37.81 37.40 37.70 7,457,065 +0.01(+0.02%)
Sep 19, 2022 36.85 37.77 36.85 37.69 14,387,258 +0.54(+1.47%)
Sep 16, 2022 36.90 37.25 36.72 37.14 32,801,322 +0.25(+0.67%)
Sep 15, 2022 36.58 37.00 36.51 36.90 11,139,779 +0.22(+0.60%)
Sep 14, 2022 36.98 37.06 36.37 36.68 13,647,587 -0.24(-0.64%)
Sep 13, 2022 38.68 38.72 36.89 36.91 20,157,314 -1.87(-4.83%)
Sep 12, 2022 39.14 39.24 38.74 38.79 12,432,659 -0.36(-0.92%)
Sep 09, 2022 38.86 39.39 38.69 39.15 9,130,014 +0.36(+0.93%)
Sep 08, 2022 38.66 38.94 38.37 38.79 10,069,133 +0.17(+0.44%)
Sep 07, 2022 38.36 38.63 37.90 38.62 11,939,752 +0.33(+0.85%)
Sep 06, 2022 38.83 39.42 38.23 38.29 14,017,462 -0.37(-0.96%)
Sep 02, 2022 39.24 39.45 38.51 38.66 9,958,627 -0.32(-0.82%)
Sep 01, 2022 38.66 39.08 38.47 38.98 7,989,943 +0.21(+0.55%)
Aug 31, 2022 38.81 39.11 38.67 38.76 7,714,335 +0.00(+0.00%)
Aug 30, 2022 39.28 39.35 38.65 38.76 9,256,485 -0.51(-1.29%)
Aug 29, 2022 39.35 39.56 39.16 39.27 7,279,415 -0.15(-0.37%)
Aug 26, 2022 39.95 40.04 39.39 39.41 8,068,271 -0.44(-1.10%)
Aug 25, 2022 39.43 39.92 39.31 39.85 8,062,337 +0.51(+1.29%)
Aug 24, 2022 39.09 39.38 39.00 39.35 4,947,679 +0.23(+0.59%)
Aug 23, 2022 38.90 39.18 38.77 39.11 6,238,244 +0.13(+0.33%)
Aug 22, 2022 38.97 39.25 38.92 38.98 8,225,762 -0.08(-0.20%)
Aug 19, 2022 39.12 39.41 38.93 39.06 10,585,861 -0.12(-0.31%)
Aug 18, 2022 39.12 39.21 38.91 39.18 4,424,046 +0.14(+0.35%)
Aug 17, 2022 39.20 39.22 38.90 39.04 4,502,477 -0.25(-0.63%)
Aug 16, 2022 38.90 39.41 38.82 39.29 7,546,905 +0.40(+1.02%)
Aug 15, 2022 38.79 38.97 38.34 38.90 7,210,748 +0.11(+0.29%)
Aug 12, 2022 38.83 38.98 38.66 38.79 8,557,729 +0.02(+0.04%)
Aug 11, 2022 38.60 39.04 38.49 38.77 4,889,914 +0.33(+0.87%)
Aug 10, 2022 38.19 38.48 38.09 38.43 5,491,176 +0.45(+1.18%)
Aug 09, 2022 38.16 38.19 37.81 37.99 4,999,226 +0.00(+0.00%)
Aug 08, 2022 38.13 38.27 37.97 37.99 5,284,298 +0.10(+0.27%)
Aug 05, 2022 37.94 37.94 37.61 37.88 5,663,834 -0.13(-0.34%)
Aug 04, 2022 37.92 38.13 37.64 38.01 7,508,765 +0.02(+0.05%)
Aug 03, 2022 37.80 38.13 37.56 38.00 7,193,496 +0.34(+0.91%)
Aug 02, 2022 37.88 37.96 37.16 37.65 9,736,805 -0.19(-0.50%)
Aug 01, 2022 37.55 38.04 37.55 37.84 11,016,457 +0.16(+0.43%)
Jul 29, 2022 37.55 37.90 37.44 37.68 13,767,049 -0.12(-0.32%)
Jul 28, 2022 37.80 38.23 37.57 37.80 8,236,269 -0.06(-0.16%)
Jul 27, 2022 37.78 37.97 37.43 37.86 10,876,955 -0.06(-0.16%)
Jul 26, 2022 37.64 38.02 37.64 37.92 6,523,113 +0.27(+0.71%)
Jul 25, 2022 37.16 37.69 37.09 37.65 6,225,514 +0.64(+1.72%)
Jul 22, 2022 36.85 37.19 36.79 37.02 6,415,259 +0.27(+0.75%)
Jul 21, 2022 36.12 36.76 36.09 36.74 8,200,878 +0.39(+1.06%)
Jul 20, 2022 36.85 36.93 36.26 36.36 10,155,954 -0.55(-1.49%)
Jul 19, 2022 36.65 36.98 36.60 36.91 8,393,376 +0.59(+1.63%)
Jul 18, 2022 36.36 36.66 36.13 36.31 12,220,652 +0.24(+0.67%)
Jul 15, 2022 36.29 36.32 35.69 36.07 16,656,450 +0.31(+0.86%)
Jul 14, 2022 35.65 35.86 35.39 35.76 10,080,222 -0.28(-0.79%)
Jul 13, 2022 36.16 36.48 35.99 36.05 8,830,795 -0.30(-0.83%)
Jul 12, 2022 36.11 37.22 36.03 36.35 10,311,922 +0.31(+0.86%)
Jul 11, 2022 35.87 36.88 35.78 36.04 12,404,250 +0.37(+1.04%)
Jul 08, 2022 35.47 35.93 35.42 35.67 8,067,750 -0.25(-0.69%)
Jul 07, 2022 35.63 36.07 35.58 35.92 10,136,015 +0.56(+1.58%)
Jul 06, 2022 36.34 36.48 35.28 35.36 13,283,573 -0.48(-1.34%)
Jul 05, 2022 35.89 35.94 35.23 35.84 9,812,715 -0.46(-1.25%)
Jul 01, 2022 35.70 36.35 35.45 36.30 9,456,670 +0.41(+1.15%)
Jun 30, 2022 35.56 36.06 35.40 35.88 12,287,913 +0.01(+0.02%)
Jun 29, 2022 35.69 36.72 35.58 35.87 14,402,639 -1.23(-3.31%)
Jun 28, 2022 37.56 37.90 36.95 37.10 11,473,821 +0.00(+0.00%)
Jun 27, 2022 37.43 37.80 37.06 37.10 13,701,202 -0.18(-0.48%)
Jun 24, 2022 37.18 37.65 36.27 37.28 36,531,824 +0.76(+2.09%)
Jun 23, 2022 35.51 36.59 35.51 36.52 21,741,280 +0.87(+2.43%)
Jun 22, 2022 38.90 38.90 35.22 35.65 48,594,388 -3.61(-9.19%)
Jun 21, 2022 39.18 39.33 38.68 39.26 17,383,494 +0.34(+0.86%)
Jun 17, 2022 39.33 39.33 38.70 38.92 35,926,768 -0.06(-0.15%)
Jun 16, 2022 38.59 39.07 38.09 38.98 18,724,986 -0.25(-0.63%)
Jun 15, 2022 40.08 40.34 38.76 39.23 25,973,730 -0.53(-1.34%)
Jun 14, 2022 39.86 40.05 39.36 39.77 15,115,768 +0.03(+0.06%)
Jun 13, 2022 40.40 40.81 39.61 39.74 21,459,272 -1.50(-3.64%)
Jun 10, 2022 40.52 41.62 40.37 41.24 15,932,661 +0.24(+0.58%)
Jun 09, 2022 41.73 42.40 40.99 41.00 30,028,566 -0.70(-1.68%)
Jun 08, 2022 43.86 44.03 41.65 41.70 37,721,744 -3.81(-8.37%)
Jun 07, 2022 44.89 45.55 44.67 45.51 6,455,133 +0.35(+0.78%)
Jun 06, 2022 45.49 45.64 45.09 45.16 9,728,546 -0.19(-0.43%)
Jun 03, 2022 45.55 45.82 45.23 45.35 5,678,777 -0.28(-0.61%)
Jun 02, 2022 45.65 45.71 44.56 45.63 6,979,180 +0.06(+0.13%)
Jun 01, 2022 45.70 45.82 45.02 45.57 8,079,447 -0.01(-0.02%)
May 31, 2022 45.76 45.80 45.09 45.58 13,411,208 -0.29(-0.62%)
May 27, 2022 46.03 46.14 45.60 45.87 8,730,244 -0.06(-0.13%)
May 26, 2022 45.41 46.25 45.41 45.93 8,634,625 +0.51(+1.13%)
May 25, 2022 44.72 45.57 44.45 45.41 10,915,318 +0.81(+1.81%)
May 24, 2022 44.05 44.66 43.84 44.60 12,533,375 +0.68(+1.55%)
May 23, 2022 43.45 44.17 43.45 43.92 12,501,358 +0.87(+2.02%)
May 20, 2022 43.30 43.65 42.64 43.05 19,189,178 +0.00(+0.00%)
May 19, 2022 44.33 44.48 42.99 43.05 16,246,029 -1.78(-3.97%)
May 18, 2022 45.64 45.66 44.68 44.83 11,800,061 -0.88(-1.92%)
May 17, 2022 45.52 45.89 45.18 45.71 10,045,011 +0.42(+0.93%)
May 16, 2022 44.84 45.60 44.62 45.29 8,619,235 +0.59(+1.32%)
May 13, 2022 44.21 44.74 44.06 44.70 9,665,286 +0.73(+1.67%)
May 12, 2022 43.99 44.45 43.53 43.96 14,459,674 +0.40(+0.93%)
May 11, 2022 43.81 44.45 43.43 43.56 19,080,334 +0.10(+0.23%)
May 10, 2022 45.37 45.50 42.44 43.46 30,087,454 -3.11(-6.68%)
May 09, 2022 47.61 48.06 46.45 46.57 20,085,972 -1.10(-2.32%)
May 06, 2022 46.93 47.82 46.84 47.67 13,661,679 +0.52(+1.11%)
May 05, 2022 47.57 47.81 46.88 47.15 11,885,997 -0.38(-0.80%)
May 04, 2022 46.95 47.53 46.60 47.53 9,386,723 +0.81(+1.73%)
May 03, 2022 46.72 47.16 46.18 46.72 10,034,694 +0.05(+0.11%)
May 02, 2022 47.27 47.49 45.90 46.67 12,062,299 -0.16(-0.34%)
Apr 29, 2022 47.15 48.02 46.79 46.83 12,934,225 +0.31(+0.67%)
Apr 28, 2022 45.50 46.73 44.87 46.52 9,676,867 +0.24(+0.51%)
Apr 27, 2022 46.26 46.95 46.14 46.28 9,429,310 +0.03(+0.07%)
Apr 26, 2022 46.62 46.96 46.23 46.25 8,203,908 -0.29(-0.63%)
Apr 25, 2022 46.51 46.74 45.86 46.54 14,411,649 -0.25(-0.54%)
Apr 22, 2022 47.61 47.74 46.74 46.79 10,051,329 -0.84(-1.77%)
Apr 21, 2022 46.74 48.07 46.65 47.64 10,276,231 +0.98(+2.10%)
Apr 20, 2022 46.63 46.85 46.36 46.66 8,291,039 +0.13(+0.27%)
Apr 19, 2022 46.32 46.61 46.13 46.53 8,392,731 +0.52(+1.14%)
Apr 18, 2022 46.27 46.49 46.01 46.01 6,828,408 -0.32(-0.69%)
Apr 14, 2022 46.12 46.57 46.05 46.33 14,494,540 +0.15(+0.33%)
Apr 13, 2022 46.22 46.62 46.07 46.18 10,335,167 -0.09(-0.20%)
Apr 12, 2022 45.74 46.30 45.64 46.27 9,569,542 +0.39(+0.84%)
Apr 11, 2022 45.91 46.14 45.55 45.88 7,594,596 +0.29(+0.63%)
Apr 08, 2022 45.29 45.82 45.20 45.60 8,810,835 +0.32(+0.71%)
Apr 07, 2022 45.27 45.33 44.78 45.28 7,326,303 -0.08(-0.19%)
Apr 06, 2022 45.02 45.39 44.83 45.36 9,153,339 +1.00(+2.26%)
Apr 05, 2022 44.21 44.96 44.15 44.36 9,313,974 -0.07(-0.15%)
Apr 04, 2022 44.43 44.51 43.86 44.43 7,937,115 +0.01(+0.02%)
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.