Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.84 USD -0.64 (-1.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 57.36 57.45 56.75 56.79 6,602,906 -0.50(-0.87%)
Jun 28, 2018 56.48 57.35 56.36 57.29 6,534,004 +1.30(+2.32%)
Jun 27, 2018 56.17 56.46 55.65 55.99 7,188,754 -0.11(-0.20%)
Jun 26, 2018 56.88 57.11 56.07 56.10 7,624,204 -0.97(-1.70%)
Jun 25, 2018 56.80 57.22 56.59 57.07 6,492,520 +0.05(+0.09%)
Jun 22, 2018 56.79 57.28 56.74 57.02 7,575,299 +0.33(+0.58%)
Jun 21, 2018 56.79 56.89 56.49 56.69 6,183,893 -0.06(-0.11%)
Jun 20, 2018 56.92 56.98 56.47 56.75 8,086,579 -0.04(-0.07%)
Jun 19, 2018 56.48 57.21 56.24 56.79 11,703,550 +0.19(+0.34%)
Jun 18, 2018 57.38 57.39 56.13 56.60 7,621,573 -1.19(-2.06%)
Jun 15, 2018 57.80 56.70 57.79 11,512,114 +1.09(+1.92%)
Jun 14, 2018 56.80 56.94 56.40 56.70 5,602,458 -0.73(-1.27%)
Jun 13, 2018 57.91 57.91 57.03 57.43 9,203,441 -0.45(-0.78%)
Jun 12, 2018 58.25 58.30 57.72 57.88 7,555,608 -0.37(-0.64%)
Jun 11, 2018 57.78 58.46 57.59 58.25 7,772,557 +0.54(+0.94%)
Jun 08, 2018 56.73 57.72 56.70 57.71 6,839,767 +1.02(+1.80%)
Jun 07, 2018 56.28 57.10 56.00 56.69 7,625,756 +0.38(+0.67%)
Jun 06, 2018 55.94 56.31 8,910,733 -0.02(-0.04%)
Jun 05, 2018 56.07 56.42 55.57 56.33 7,740,599 +0.31(+0.55%)
Jun 04, 2018 55.70 56.33 55.52 56.02 5,854,141 +0.30(+0.54%)
Jun 01, 2018 55.91 56.11 55.59 55.72 4,696,477 -0.02(-0.04%)
May 31, 2018 56.41 56.52 55.54 55.74 10,674,310 -0.85(-1.50%)
May 30, 2018 55.92 56.70 55.42 56.59 7,187,396 +0.86(+1.54%)
May 29, 2018 55.26 55.77 55.09 55.73 7,769,948 +0.10(+0.18%)
May 25, 2018 55.63 55.63 55.63 0 -0.26(-0.47%)
May 24, 2018 55.95 56.02 55.64 55.89 7,274,449 +0.01(+0.02%)
May 23, 2018 55.27 55.98 55.14 55.88 6,632,106 +0.67(+1.21%)
May 22, 2018 55.60 55.80 55.15 55.21 7,549,054 -0.43(-0.77%)
May 21, 2018 55.62 55.87 55.47 55.64 6,338,264 +0.10(+0.18%)
May 18, 2018 55.34 55.88 55.05 55.54 8,572,397 +0.25(+0.45%)
May 17, 2018 55.14 55.60 55.00 55.29 11,738,256 +0.42(+0.77%)
May 16, 2018 54.71 55.30 54.52 54.87 9,329,793 +0.35(+0.64%)
May 15, 2018 54.67 54.81 53.91 54.52 9,726,574 -0.50(-0.91%)
May 14, 2018 55.21 55.65 54.96 55.02 9,358,094 -0.17(-0.31%)
May 11, 2018 55.87 56.33 55.07 55.19 10,885,268 -0.85(-1.52%)
May 10, 2018 56.00 56.60 55.98 56.04 4,965,957 +0.12(+0.21%)
May 09, 2018 55.38 56.46 55.16 55.92 5,983,178 +0.65(+1.18%)
May 08, 2018 55.49 55.50 54.73 55.27 7,690,442 -0.44(-0.79%)
May 07, 2018 56.26 56.39 55.59 55.71 5,298,508 -0.55(-0.98%)
May 04, 2018 56.15 56.77 56.15 56.26 6,661,341 -0.10(-0.18%)
May 03, 2018 55.71 56.79 55.62 56.36 7,291,205 +0.67(+1.20%)
May 02, 2018 56.15 56.44 55.42 55.69 8,519,108 -0.34(-0.61%)
May 01, 2018 55.72 56.12 55.55 56.03 6,046,436 -0.08(-0.14%)
Apr 30, 2018 56.75 56.78 56.03 56.11 12,236,149 -0.02(-0.04%)
Apr 27, 2018 54.70 56.29 54.69 56.13 10,368,446 +1.36(+2.48%)
Apr 26, 2018 55.91 56.34 54.23 54.77 18,536,589 -1.07(-1.92%)
Apr 25, 2018 55.23 56.01 55.02 55.84 14,061,045 +0.54(+0.98%)
Apr 24, 2018 56.69 56.69 54.83 55.30 13,878,572 -1.27(-2.25%)
Apr 23, 2018 57.05 57.43 56.46 56.57 8,771,512 -0.66(-1.15%)
Apr 20, 2018 57.63 57.82 56.56 57.23 13,541,905 -0.55(-0.95%)
Apr 19, 2018 60.51 60.51 56.08 57.78 24,259,665 -3.72(-6.05%)
Apr 18, 2018 62.92 63.20 60.57 61.50 16,672,229 -2.48(-3.88%)
Apr 17, 2018 64.49 64.55 63.77 63.98 4,877,249 -0.27(-0.42%)
Apr 16, 2018 64.18 64.57 63.92 64.25 5,135,969 +0.30(+0.47%)
Apr 13, 2018 63.84 64.19 63.45 63.95 4,263,252 +0.55(+0.87%)
Apr 12, 2018 64.22 64.36 63.21 63.40 4,633,159 -0.44(-0.69%)
Apr 11, 2018 64.15 64.70 63.80 63.84 6,168,394 -0.38(-0.59%)
Apr 10, 2018 64.03 64.45 63.70 64.22 6,259,019 +0.97(+1.53%)
Apr 09, 2018 63.89 64.00 63.18 63.25 7,270,008 -0.60(-0.94%)
Apr 06, 2018 64.48 64.81 63.46 63.85 6,456,752 -0.69(-1.07%)
Apr 05, 2018 63.67 64.62 63.03 64.54 8,037,751 +1.19(+1.88%)
Apr 04, 2018 62.27 63.63 62.20 63.35 6,956,689 +0.69(+1.10%)
Apr 03, 2018 60.94 62.96 60.68 62.66 8,837,850 +2.15(+3.55%)
Apr 02, 2018 62.52 62.61 60.45 60.51 7,740,942 -1.81(-2.90%)
Mar 29, 2018 62.32 62.32 62.32 0 -0.13(-0.21%)
Mar 28, 2018 61.15 62.74 61.11 62.45 9,587,414 +1.73(+2.85%)
Mar 27, 2018 59.72 61.44 59.69 60.72 10,135,694 +1.12(+1.88%)
Mar 26, 2018 59.88 59.99 59.10 59.60 7,255,943 +0.33(+0.56%)
Mar 23, 2018 60.67 60.75 59.07 59.27 7,997,234 -1.12(-1.85%)
Mar 22, 2018 59.82 61.38 59.65 60.39 9,788,484 +0.39(+0.65%)
Mar 21, 2018 61.08 61.49 59.83 60.00 10,479,539 -1.52(-2.47%)
Mar 20, 2018 62.69 62.78 61.46 61.52 6,504,508 -0.96(-1.54%)
Mar 19, 2018 63.15 63.39 62.26 62.48 8,199,540 -0.71(-1.12%)
Mar 16, 2018 63.90 64.30 63.06 63.19 13,398,116 -0.62(-0.97%)
Mar 15, 2018 63.66 64.49 63.40 63.81 9,641,656 -0.01(-0.02%)
Mar 14, 2018 65.70 65.90 63.61 63.82 7,939,201 -2.31(-3.49%)
Mar 13, 2018 66.22 66.53 65.76 66.13 7,166,168 +0.36(+0.55%)
Mar 12, 2018 65.78 66.37 65.56 65.77 8,236,047 +0.12(+0.18%)
Mar 09, 2018 65.71 65.79 65.13 65.65 6,775,899 +0.22(+0.34%)
Mar 08, 2018 64.22 65.47 64.11 65.43 6,412,090 +1.36(+2.12%)
Mar 07, 2018 63.90 64.07 8,151,124 -0.70(-1.08%)
Mar 06, 2018 64.37 64.98 64.10 64.77 9,303,467 +0.64(+1.00%)
Mar 05, 2018 62.59 64.24 62.46 64.13 9,725,469 +1.58(+2.53%)
Mar 02, 2018 62.31 63.10 62.11 62.55 14,796,250 +0.12(+0.19%)
Mar 01, 2018 62.75 63.80 62.10 62.43 11,702,713 -0.52(-0.83%)
Feb 28, 2018 64.21 64.53 62.93 62.95 9,209,177 -1.05(-1.64%)
Feb 27, 2018 65.32 65.55 63.88 64.00 8,860,103 -1.43(-2.19%)
Feb 26, 2018 64.80 65.54 64.70 65.43 6,310,690 +0.84(+1.30%)
Feb 23, 2018 63.72 64.63 63.53 64.59 5,632,515 +1.25(+1.97%)
Feb 22, 2018 63.25 63.34 5,628,752 -0.59(-0.92%)
Feb 21, 2018 64.19 64.72 63.80 63.93 7,077,212 -0.26(-0.41%)
Feb 20, 2018 65.10 65.18 64.18 64.19 6,293,729 -1.27(-1.94%)
Feb 16, 2018 65.46 65.46 65.46 0 +0.14(+0.21%)
Feb 15, 2018 65.35 65.48 64.63 65.32 5,356,676 +0.14(+0.21%)
Feb 14, 2018 65.38 65.77 64.92 65.18 5,532,302 -0.46(-0.70%)
Feb 13, 2018 65.00 65.82 64.73 65.64 4,759,604 +0.29(+0.44%)
Feb 12, 2018 64.47 65.80 64.34 65.35 6,732,941 +1.32(+2.06%)
Feb 09, 2018 64.53 64.68 62.83 64.03 10,713,089 -0.02(-0.03%)
Feb 08, 2018 66.66 67.16 64.00 64.05 13,452,792 -2.74(-4.10%)
Feb 07, 2018 66.45 68.21 66.27 66.79 8,350,941 +0.26(+0.39%)
Feb 06, 2018 64.79 66.67 63.46 66.53 16,056,455 -0.34(-0.51%)
Feb 05, 2018 68.44 68.86 66.11 66.87 12,597,678 -2.53(-3.65%)
Feb 02, 2018 69.90 70.66 69.16 69.40 8,652,367 -0.53(-0.76%)
Feb 01, 2018 70.49 69.06 69.93 14,240,377 -0.41(-0.58%)
Jan 31, 2018 69.87 70.65 69.78 70.34 9,799,614 +0.52(+0.74%)
Jan 30, 2018 69.82 70.11 69.32 69.82 6,365,224 -0.01(-0.01%)
Jan 29, 2018 70.68 70.82 69.81 69.83 5,387,875 -1.19(-1.68%)
Jan 26, 2018 70.04 71.24 69.99 71.02 6,819,052 +1.11(+1.59%)
Jan 25, 2018 71.51 71.69 67.65 69.91 12,691,660 -1.65(-2.31%)
Jan 24, 2018 71.47 71.86 71.20 71.56 5,775,698 +0.11(+0.15%)
Jan 23, 2018 71.36 71.61 70.94 71.45 4,569,902 +0.17(+0.24%)
Jan 22, 2018 71.10 71.57 70.90 71.28 4,872,362 +0.16(+0.22%)
Jan 19, 2018 70.84 71.68 70.63 71.12 8,714,038 +1.09(+1.56%)
Jan 18, 2018 69.99 70.42 69.57 70.03 8,306,969 -0.12(-0.17%)
Jan 17, 2018 69.12 70.52 68.98 70.15 7,723,792 +1.23(+1.78%)
Jan 16, 2018 69.84 69.92 68.24 68.92 10,515,560 -0.69(-0.99%)
Jan 12, 2018 69.61 69.61 69.61 0 -0.68(-0.97%)
Jan 11, 2018 70.31 71.04 70.03 70.29 7,486,276 +0.00(+0.00%)
Jan 10, 2018 70.42 70.29 6,709,867 +0.72(+1.03%)
Jan 09, 2018 70.59 70.77 69.40 69.57 6,269,057 -0.74(-1.05%)
Jan 08, 2018 70.20 70.54 69.82 70.31 6,054,502 -0.09(-0.13%)
Jan 05, 2018 70.33 70.55 69.86 70.40 6,383,427 +0.20(+0.28%)
Jan 04, 2018 70.60 70.80 70.13 70.20 6,177,187 -0.28(-0.40%)
Jan 03, 2018 70.66 70.95 70.27 70.48 6,036,317 -0.26(-0.37%)
Jan 02, 2018 71.51 71.76 70.03 70.74 5,917,304 -0.67(-0.94%)
Dec 29, 2017 71.41 71.41 71.41 0 +0.14(+0.20%)
Dec 28, 2017 72.41 72.45 71.01 71.27 13,349,872 -1.16(-1.60%)
Dec 27, 2017 72.20 72.95 72.09 72.43 4,616,839 +0.35(+0.49%)
Dec 26, 2017 71.97 72.41 71.91 72.08 3,839,430 -0.06(-0.08%)
Dec 22, 2017 72.01 72.27 71.77 72.14 4,807,601 +0.20(+0.28%)
Dec 21, 2017 72.55 72.67 71.80 71.94 4,170,172 -0.66(-0.91%)
Dec 20, 2017 73.21 73.25 71.29 72.60 7,400,625 -1.30(-1.76%)
Dec 19, 2017 73.90 74.38 73.32 73.90 8,475,262 +1.25(+1.72%)
Dec 18, 2017 71.78 72.78 71.74 72.65 7,451,148 +0.98(+1.37%)
Dec 15, 2017 72.05 72.35 71.56 71.67 14,169,062 -0.12(-0.17%)
Dec 14, 2017 72.15 72.66 71.12 71.79 9,071,671 -0.53(-0.73%)
Dec 13, 2017 71.84 72.65 71.75 72.32 5,975,032 +0.60(+0.84%)
Dec 12, 2017 71.72 72.09 71.05 71.72 8,366,121 +0.07(+0.10%)
Dec 11, 2017 71.52 71.67 71.19 71.65 4,399,926 +0.11(+0.15%)
Dec 08, 2017 71.41 71.55 71.04 71.54 5,270,200 +0.04(+0.06%)
Dec 07, 2017 71.44 71.57 70.85 71.50 6,043,368 -0.16(-0.22%)
Dec 06, 2017 70.98 71.78 70.20 71.66 9,708,265 +1.48(+2.11%)
Dec 05, 2017 70.27 70.49 69.73 70.18 8,431,375 +0.10(+0.14%)
Dec 04, 2017 68.65 70.20 68.62 70.08 9,630,033 +1.50(+2.19%)
Dec 01, 2017 67.96 68.65 66.78 68.58 8,049,532 +0.75(+1.11%)
Nov 30, 2017 67.60 68.19 67.18 67.83 10,209,984 +0.46(+0.68%)
Nov 29, 2017 66.23 68.35 66.23 67.37 9,206,000 +0.97(+1.46%)
Nov 28, 2017 65.28 66.50 64.50 66.40 9,686,106 +1.33(+2.04%)
Nov 27, 2017 65.59 64.95 65.07 4,854,351 -0.41(-0.63%)
Nov 24, 2017 65.60 65.60 65.04 65.48 2,075,649 -0.01(-0.02%)
Nov 22, 2017 65.73 65.85 65.45 65.49 5,437,693 -0.16(-0.24%)
Nov 21, 2017 65.86 66.36 65.64 65.65 4,912,334 -0.18(-0.27%)
Nov 20, 2017 66.26 66.74 65.76 65.83 5,098,493 -0.59(-0.89%)
Nov 17, 2017 65.53 66.50 65.29 66.42 6,926,815 +0.54(+0.82%)
Nov 16, 2017 65.44 66.11 65.44 65.88 5,206,039 +0.62(+0.95%)
Nov 15, 2017 65.69 65.99 65.01 65.26 4,572,699 -0.47(-0.72%)
Nov 14, 2017 65.75 66.28 65.34 65.73 8,153,851 -0.11(-0.17%)
Nov 13, 2017 65.05 66.05 64.86 65.84 8,183,699 +0.82(+1.26%)
Nov 10, 2017 64.29 65.26 64.29 65.02 4,998,209 +0.51(+0.79%)
Nov 09, 2017 64.41 64.79 64.12 64.51 3,792,633 -0.08(-0.12%)
Nov 08, 2017 64.25 65.17 64.12 64.59 5,700,504 +0.28(+0.44%)
Nov 07, 2017 63.25 64.37 63.25 64.31 6,007,274 +0.86(+1.36%)
Nov 06, 2017 63.69 63.95 63.26 63.45 6,319,363 -0.46(-0.72%)
Nov 03, 2017 64.03 64.30 63.63 63.91 7,290,193 +0.01(+0.02%)
Nov 02, 2017 64.57 64.75 63.35 63.90 8,668,101 -0.80(-1.24%)
Nov 01, 2017 64.56 65.03 64.34 64.70 5,668,950 +0.48(+0.75%)
Oct 31, 2017 63.99 64.73 63.83 64.22 7,025,055 +0.17(+0.27%)
Oct 30, 2017 64.75 64.80 63.66 64.05 6,842,282 -0.87(-1.34%)
Oct 27, 2017 65.55 65.77 64.76 64.92 6,473,774 -0.87(-1.32%)
Oct 26, 2017 64.34 65.94 63.71 65.79 8,939,467 +2.00(+3.14%)
Oct 25, 2017 64.20 64.45 63.39 63.79 7,112,574 -0.34(-0.53%)
Oct 24, 2017 64.39 64.44 63.58 64.13 7,686,878 -0.37(-0.57%)
Oct 23, 2017 64.99 65.16 64.24 64.50 4,833,596 -0.50(-0.77%)
Oct 20, 2017 64.49 65.14 64.48 65.00 6,430,296 +0.63(+0.98%)
Oct 19, 2017 64.33 64.73 63.88 64.37 6,036,982 -0.44(-0.68%)
Oct 18, 2017 64.80 64.99 64.50 64.81 5,614,450 -0.06(-0.09%)
Oct 17, 2017 65.22 65.40 64.82 64.87 7,507,673 -0.50(-0.76%)
Oct 16, 2017 65.05 65.49 64.93 65.37 4,748,026 +0.32(+0.49%)
Oct 13, 2017 65.58 65.90 64.92 65.05 6,437,761 -0.30(-0.46%)
Oct 12, 2017 64.67 65.49 64.28 65.35 6,895,552 +0.48(+0.74%)
Oct 11, 2017 65.13 65.24 64.58 64.87 5,552,100 -0.14(-0.22%)
Oct 10, 2017 64.08 65.13 63.90 65.01 8,300,211 +1.44(+2.27%)
Oct 09, 2017 62.83 64.07 62.75 63.57 7,275,547 +1.02(+1.63%)
Oct 06, 2017 63.69 63.78 62.32 62.55 9,563,332 -1.26(-1.97%)
Oct 05, 2017 63.72 63.94 63.51 63.81 5,234,228 +0.32(+0.50%)
Oct 04, 2017 63.45 63.77 63.23 63.49 6,654,108 +0.12(+0.19%)
Oct 03, 2017 62.94 63.53 62.93 63.37 6,400,191 +0.47(+0.75%)
Oct 02, 2017 63.35 63.49 62.80 62.90 7,882,970 -0.52(-0.82%)
Sep 29, 2017 64.19 64.27 63.29 63.42 7,758,948 -0.77(-1.20%)
Sep 28, 2017 64.49 64.84 64.04 64.19 8,932,837 -0.22(-0.34%)
Sep 27, 2017 63.74 64.41 8,743,407 -0.11(-0.17%)
Sep 26, 2017 64.15 65.17 64.03 64.52 12,651,912 +0.73(+1.14%)
Sep 25, 2017 62.51 63.85 62.44 63.79 11,248,297 +1.30(+2.08%)
Sep 22, 2017 61.55 62.72 61.43 62.49 8,550,108 +0.99(+1.61%)
Sep 21, 2017 61.11 61.55 60.78 61.50 6,432,097 +0.28(+0.46%)
Sep 20, 2017 62.30 62.38 60.78 61.22 7,026,093 -1.01(-1.62%)
Sep 19, 2017 62.55 62.57 62.17 62.23 5,609,987 -0.33(-0.53%)
Sep 18, 2017 62.01 62.62 62.01 62.56 6,381,020 +0.17(+0.27%)
Sep 15, 2017 62.33 62.81 61.59 62.39 16,567,304 +0.11(+0.18%)
Sep 14, 2017 62.12 62.42 61.85 62.28 7,552,391 -0.23(-0.37%)
Sep 13, 2017 62.75 62.94 62.40 62.51 6,452,464 +0.01(+0.02%)
Sep 12, 2017 62.44 62.53 62.11 62.50 5,887,151 +0.01(+0.02%)
Sep 11, 2017 62.59 62.78 62.44 62.49 7,197,275 +0.26(+0.42%)
Sep 08, 2017 62.68 62.85 62.03 62.23 6,736,941 -0.50(-0.80%)
Sep 07, 2017 63.45 63.55 62.50 62.73 7,027,784 -0.54(-0.85%)
Sep 06, 2017 62.91 63.65 62.65 63.27 9,466,616 +0.40(+0.64%)
Sep 05, 2017 63.31 63.60 62.54 62.87 8,999,995 -0.67(-1.05%)
Sep 01, 2017 63.50 63.62 63.04 63.54 6,110,512 +0.14(+0.22%)
Aug 31, 2017 64.23 64.24 63.36 63.40 8,028,616 -0.65(-1.01%)
Aug 30, 2017 63.92 64.20 63.69 64.05 4,376,915 +0.24(+0.38%)
Aug 29, 2017 63.62 64.39 63.61 63.81 4,329,317 -0.12(-0.19%)
Aug 28, 2017 64.00 64.26 63.78 63.93 6,742,026 -0.15(-0.23%)
Aug 25, 2017 63.89 64.56 63.80 64.08 4,860,642 +0.48(+0.75%)
Aug 24, 2017 63.81 63.93 63.31 63.60 5,238,972 -0.11(-0.17%)
Aug 23, 2017 63.95 64.23 63.62 63.71 5,198,721 -0.35(-0.55%)
Aug 22, 2017 64.39 64.61 63.98 64.06 5,030,870 -0.33(-0.51%)
Aug 21, 2017 63.60 64.57 63.34 64.39 5,065,739 +0.70(+1.10%)
Aug 18, 2017 64.23 64.59 63.67 63.69 10,210,604 -0.61(-0.95%)
Aug 17, 2017 65.45 65.55 64.28 64.30 6,678,383 -1.15(-1.76%)
Aug 16, 2017 65.18 65.58 65.01 65.45 4,328,143 +0.15(+0.23%)
Aug 15, 2017 64.92 65.65 64.76 65.30 4,967,324 +0.46(+0.71%)
Aug 14, 2017 64.37 65.11 64.19 64.84 6,393,674 +0.53(+0.82%)
Aug 11, 2017 65.08 65.20 64.12 64.31 7,275,652 -0.46(-0.71%)
Aug 10, 2017 65.15 65.38 64.72 64.77 6,278,724 -0.54(-0.83%)
Aug 09, 2017 65.43 65.80 65.21 65.31 5,599,902 -0.07(-0.11%)
Aug 08, 2017 65.91 66.11 65.21 65.38 7,059,292 -0.61(-0.92%)
Aug 07, 2017 65.52 66.07 65.38 65.99 5,961,959 +0.47(+0.72%)
Aug 04, 2017 65.86 66.43 65.27 65.52 9,554,330 -0.02(-0.03%)
Aug 03, 2017 65.86 66.11 65.38 65.54 13,836,925 -0.01(-0.02%)
Aug 02, 2017 65.72 65.92 65.03 65.55 19,191,150 +0.05(+0.08%)
Aug 01, 2017 65.20 66.63 64.90 65.50 16,540,264 +0.53(+0.82%)
Jul 31, 2017 65.45 66.16 64.33 64.97 26,663,158 -1.97(-2.94%)
Jul 28, 2017 73.99 74.17 60.01 66.94 54,403,894 -7.02(-9.49%)
Jul 27, 2017 71.03 73.98 71.00 73.96 9,693,125 +2.23(+3.11%)
Jul 26, 2017 72.23 72.35 71.69 71.73 10,743,613 -0.51(-0.71%)
Jul 25, 2017 73.00 73.07 72.17 72.24 7,015,071 -0.40(-0.55%)
Jul 24, 2017 73.33 73.41 72.64 72.64 6,336,716 -0.78(-1.06%)
Jul 21, 2017 73.44 73.60 73.22 73.42 4,203,422 -0.17(-0.23%)
Jul 20, 2017 73.50 73.89 73.27 73.59 4,276,526 +0.04(+0.05%)
Jul 19, 2017 73.42 73.59 73.18 73.55 4,478,819 +0.22(+0.30%)
Jul 18, 2017 73.24 73.64 73.20 73.33 3,725,109 -0.04(-0.05%)
Jul 17, 2017 73.78 73.90 73.21 73.37 4,916,247 -0.56(-0.76%)
Jul 14, 2017 73.70 74.14 73.70 73.93 3,607,256 +0.45(+0.61%)
Jul 13, 2017 73.86 74.00 73.40 73.48 4,004,905 -0.41(-0.55%)
Jul 12, 2017 73.72 74.07 73.69 73.89 3,698,350 +0.46(+0.63%)
Jul 11, 2017 73.85 73.96 73.28 73.43 5,513,168 -0.26(-0.35%)
Jul 10, 2017 74.36 74.67 73.45 73.69 4,937,398 -0.56(-0.75%)
Jul 07, 2017 74.60 74.62 73.92 74.25 3,933,109 -0.07(-0.09%)
Jul 06, 2017 74.35 74.53 74.17 74.32 3,394,213 -0.29(-0.39%)
Jul 05, 2017 74.51 74.98 74.41 74.61 4,015,194 +0.08(+0.11%)
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.
 
bottom clear