Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.67 USD -0.14 (-0.29%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 36.25 36.75 35.83 36.08 12,786,600 -0.79(-2.14%)
Oct 29, 2020 36.65 37.20 36.23 36.87 12,649,796 +0.15(+0.41%)
Oct 28, 2020 36.58 37.14 36.28 36.72 12,639,817 -0.45(-1.21%)
Oct 27, 2020 38.43 38.57 37.15 37.17 9,625,178 -1.40(-3.63%)
Oct 26, 2020 38.88 38.94 38.23 38.57 7,152,795 -0.51(-1.31%)
Oct 23, 2020 39.27 39.36 38.78 39.08 4,504,000 +0.09(+0.23%)
Oct 22, 2020 38.63 39.06 38.44 38.99 4,621,590 +0.48(+1.25%)
Oct 21, 2020 38.49 38.75 38.43 38.51 5,798,471 -0.19(-0.49%)
Oct 20, 2020 39.47 39.50 38.63 38.70 7,308,616 -0.48(-1.23%)
Oct 19, 2020 39.56 39.94 39.12 39.18 5,183,194 -0.35(-0.89%)
Oct 16, 2020 39.91 40.24 39.53 39.53 5,972,500 -0.17(-0.43%)
Oct 15, 2020 39.16 39.74 39.05 39.70 4,207,593 +0.15(+0.38%)
Oct 14, 2020 39.28 39.82 39.12 39.55 5,088,655 +0.17(+0.43%)
Oct 13, 2020 40.38 40.42 39.32 39.38 8,703,481 -1.07(-2.65%)
Oct 12, 2020 40.65 41.24 40.38 40.45 7,166,678 -0.24(-0.59%)
Oct 09, 2020 40.83 41.26 40.58 40.69 11,445,000 +0.31(+0.77%)
Oct 08, 2020 40.67 40.95 40.23 40.38 5,715,499 -0.15(-0.37%)
Oct 07, 2020 39.81 40.83 39.81 40.53 7,424,487 +0.93(+2.35%)
Oct 06, 2020 39.65 40.22 39.48 39.60 6,553,451 +0.10(+0.25%)
Oct 05, 2020 39.17 39.62 38.92 39.50 5,154,522 +0.53(+1.36%)
Oct 02, 2020 38.40 39.22 38.35 38.97 5,268,200 +0.05(+0.13%)
Oct 01, 2020 38.67 38.94 38.38 38.92 7,656,089 +0.28(+0.72%)
Sep 30, 2020 38.54 38.90 38.33 38.64 7,707,171 +0.28(+0.73%)
Sep 29, 2020 38.94 38.95 38.33 38.36 7,032,459 -0.59(-1.51%)
Sep 28, 2020 38.47 39.21 38.47 38.95 8,003,629 +0.68(+1.78%)
Sep 25, 2020 38.12 38.41 37.78 38.27 7,855,200 -0.06(-0.16%)
Sep 24, 2020 38.00 38.62 37.59 38.33 7,299,230 +0.40(+1.05%)
Sep 23, 2020 38.75 39.05 37.92 37.93 8,256,723 -0.62(-1.61%)
Sep 22, 2020 39.00 39.42 38.49 38.55 8,558,198 -0.27(-0.70%)
Sep 21, 2020 39.68 39.80 38.44 38.82 10,250,907 -1.02(-2.56%)
Sep 18, 2020 40.88 41.04 39.49 39.84 22,715,100 -1.02(-2.50%)
Sep 17, 2020 41.58 41.96 40.82 40.86 9,768,612 -0.90(-2.16%)
Sep 16, 2020 42.88 42.91 41.74 41.76 9,753,306 -1.02(-2.38%)
Sep 15, 2020 43.10 43.39 42.71 42.78 8,479,696 -0.22(-0.51%)
Sep 14, 2020 42.90 43.36 42.63 43.00 10,177,062 -0.59(-1.35%)
Sep 11, 2020 43.47 43.72 43.15 43.59 9,282,200 +0.24(+0.55%)
Sep 10, 2020 43.89 43.89 43.27 43.35 7,569,062 -0.44(-1.00%)
Sep 09, 2020 43.37 44.17 43.31 43.79 16,628,502 +0.72(+1.67%)
Sep 08, 2020 43.70 44.07 42.70 43.07 8,763,214 -0.42(-0.97%)
Sep 04, 2020 43.51 43.94 42.78 43.49 9,460,900 +0.20(+0.46%)
Sep 03, 2020 43.95 44.78 43.01 43.29 10,904,300 -0.47(-1.07%)
Sep 02, 2020 43.07 43.90 42.90 43.76 8,020,537 +0.64(+1.48%)
Sep 01, 2020 43.65 43.69 43.04 43.12 7,106,813 -0.62(-1.42%)
Aug 31, 2020 43.88 43.99 43.59 43.74 7,822,264 -0.19(-0.43%)
Aug 28, 2020 43.84 43.95 43.46 43.93 5,476,500 +0.18(+0.41%)
Aug 27, 2020 43.43 44.37 43.36 43.75 6,557,682 +0.55(+1.27%)
Aug 26, 2020 43.22 43.65 42.93 43.20 11,083,051 -0.32(-0.74%)
Aug 25, 2020 44.30 44.30 43.50 43.52 6,116,617 -0.52(-1.18%)
Aug 24, 2020 43.58 44.46 43.45 44.04 7,910,758 +0.58(+1.33%)
Aug 21, 2020 43.59 43.65 43.14 43.46 4,334,400 -0.04(-0.09%)
Aug 20, 2020 43.38 43.81 43.16 43.50 6,159,933 -0.15(-0.34%)
Aug 19, 2020 43.37 44.15 43.17 43.65 6,438,837 +0.43(+0.99%)
Aug 18, 2020 43.36 43.60 43.03 43.22 5,865,095 +0.19(+0.44%)
Aug 17, 2020 42.68 43.33 42.57 43.03 6,948,505 +0.49(+1.15%)
Aug 14, 2020 42.36 42.72 42.08 42.54 4,881,700 -0.03(-0.07%)
Aug 13, 2020 42.75 43.07 42.47 42.57 5,347,181 -0.39(-0.91%)
Aug 12, 2020 43.71 43.99 42.90 42.96 7,866,184 -0.64(-1.47%)
Aug 11, 2020 43.86 44.15 43.47 43.60 8,537,828 +0.38(+0.88%)
Aug 10, 2020 42.26 43.25 42.26 43.22 6,734,900 +1.05(+2.49%)
Aug 07, 2020 41.30 42.22 41.07 42.17 5,620,500 +0.62(+1.49%)
Aug 06, 2020 41.58 41.88 41.32 41.55 4,082,452 -0.11(-0.26%)
Aug 05, 2020 41.69 42.04 41.48 41.66 6,441,446 +0.06(+0.14%)
Aug 04, 2020 41.20 41.61 40.93 41.60 8,746,577 +0.59(+1.44%)
Aug 03, 2020 41.11 41.32 40.67 41.01 6,063,802 -0.14(-0.34%)
Jul 31, 2020 41.31 41.56 40.67 41.15 7,567,600 -0.43(-1.03%)
Jul 30, 2020 41.28 41.89 41.18 41.58 6,256,096 -0.05(-0.12%)
Jul 29, 2020 42.87 42.87 41.42 41.63 7,889,531 -0.89(-2.09%)
Jul 28, 2020 42.98 43.20 42.21 42.52 10,793,290 +0.39(+0.93%)
Jul 27, 2020 42.00 42.27 41.76 42.13 6,049,377 +0.28(+0.67%)
Jul 24, 2020 41.80 42.59 41.59 41.85 6,186,700 +0.27(+0.65%)
Jul 23, 2020 41.48 41.74 41.26 41.58 4,802,883 +0.24(+0.58%)
Jul 22, 2020 41.10 41.40 40.51 41.34 5,437,425 +0.12(+0.29%)
Jul 21, 2020 41.04 42.14 41.04 41.22 6,212,478 +0.35(+0.86%)
Jul 20, 2020 41.50 41.50 40.48 40.87 5,915,595 -0.67(-1.61%)
Jul 17, 2020 41.84 41.85 41.39 41.54 6,243,500 +0.06(+0.14%)
Jul 16, 2020 40.94 41.67 40.87 41.48 5,670,648 +0.48(+1.17%)
Jul 15, 2020 41.34 41.74 40.96 41.00 6,498,688 -0.06(-0.15%)
Jul 14, 2020 40.21 41.10 39.88 41.06 7,709,382 +0.85(+2.11%)
Jul 13, 2020 40.13 40.72 39.74 40.21 6,930,910 -0.06(-0.15%)
Jul 10, 2020 38.95 40.32 38.90 40.27 8,406,600 +1.67(+4.33%)
Jul 09, 2020 39.73 39.73 38.53 38.60 6,256,171 -1.28(-3.21%)
Jul 08, 2020 39.82 40.44 39.61 39.88 7,530,638 -0.06(-0.15%)
Jul 07, 2020 39.19 40.24 39.12 39.94 8,659,461 +0.34(+0.86%)
Jul 06, 2020 39.75 40.01 39.08 39.60 4,876,005 +0.20(+0.51%)
Jul 02, 2020 39.63 40.02 39.30 39.40 4,389,700 +0.16(+0.41%)
Jul 01, 2020 39.43 40.18 39.22 39.24 6,325,805 -0.01(-0.03%)
Jun 30, 2020 39.08 39.44 38.86 39.25 6,824,543 +0.02(+0.05%)
Jun 29, 2020 38.56 39.32 38.45 39.23 5,919,536 +1.04(+2.72%)
Jun 26, 2020 39.63 39.68 38.09 38.19 9,693,100 -1.47(-3.71%)
Jun 25, 2020 39.41 39.74 38.97 39.66 5,981,183 +0.23(+0.58%)
Jun 24, 2020 39.99 40.00 39.24 39.43 7,185,623 -0.91(-2.26%)
Jun 23, 2020 40.36 40.84 40.23 40.34 6,060,849 +0.29(+0.72%)
Jun 22, 2020 40.60 40.68 39.90 40.05 6,755,609 -0.64(-1.57%)
Jun 19, 2020 41.98 41.98 40.56 40.69 19,995,200 -0.78(-1.88%)
Jun 18, 2020 40.49 41.51 40.47 41.47 7,187,673 +0.61(+1.49%)
Jun 17, 2020 41.18 41.44 40.76 40.86 7,955,934 -0.23(-0.56%)
Jun 16, 2020 41.21 41.61 40.56 41.09 9,534,165 +0.78(+1.94%)
Jun 15, 2020 38.48 40.33 38.34 40.31 11,939,813 +1.18(+3.02%)
Jun 12, 2020 39.41 39.43 38.22 39.13 12,543,101 -0.16(-0.41%)
Jun 11, 2020 40.85 41.04 39.27 39.29 13,486,667 -2.53(-6.05%)
Jun 10, 2020 42.30 42.40 41.80 41.82 9,791,413 -0.36(-0.85%)
Jun 09, 2020 42.45 42.69 41.96 42.18 11,902,284 -0.65(-1.52%)
Jun 08, 2020 42.23 43.15 41.94 42.83 10,508,744 +0.92(+2.20%)
Jun 05, 2020 41.51 42.47 41.27 41.91 10,776,100 +1.18(+2.90%)
Jun 04, 2020 40.00 40.74 39.65 40.73 7,841,378 +0.52(+1.29%)
Jun 03, 2020 40.00 40.44 39.76 40.21 8,418,272 +0.55(+1.39%)
Jun 02, 2020 39.39 39.71 39.25 39.66 8,952,198 +0.48(+1.23%)
Jun 01, 2020 39.10 39.76 39.08 39.18 6,575,003 +0.13(+0.33%)
May 29, 2020 38.59 39.23 38.20 39.05 18,946,500 +0.24(+0.62%)
May 28, 2020 39.74 39.74 38.79 38.81 12,057,489 -0.24(-0.61%)
May 27, 2020 39.06 39.50 38.92 39.05 9,500,213 +0.77(+2.01%)
May 26, 2020 38.44 38.82 38.13 38.28 9,594,906 +0.55(+1.46%)
May 22, 2020 37.50 37.76 37.23 37.73 6,943,300 +0.19(+0.51%)
May 21, 2020 37.70 38.10 37.22 37.54 10,211,284 -0.23(-0.61%)
May 20, 2020 37.34 37.80 37.09 37.77 10,309,646 +0.65(+1.75%)
May 19, 2020 37.52 37.69 37.10 37.12 10,010,047 -0.48(-1.28%)
May 18, 2020 37.67 37.88 37.33 37.60 9,830,254 +1.01(+2.76%)
May 15, 2020 36.42 36.75 35.98 36.59 12,565,900 +0.34(+0.94%)
May 14, 2020 35.85 36.38 35.56 36.25 9,128,215 -0.10(-0.28%)
May 13, 2020 36.02 36.77 35.61 36.35 13,140,675 +0.27(+0.75%)
May 12, 2020 36.70 37.15 36.07 36.08 12,084,535 -0.34(-0.93%)
May 11, 2020 36.03 36.70 35.87 36.42 8,255,079 -0.32(-0.87%)
May 08, 2020 35.63 36.90 35.44 36.74 8,454,200 +1.64(+4.67%)
May 07, 2020 36.22 36.25 35.02 35.10 17,858,083 -0.63(-1.76%)
May 06, 2020 37.09 37.14 35.14 35.73 15,202,967 -1.07(-2.91%)
May 05, 2020 38.28 38.40 36.72 36.80 9,588,138 -1.21(-3.18%)
May 04, 2020 38.00 38.27 37.57 38.01 9,177,352 +0.10(+0.26%)
May 01, 2020 39.03 40.36 37.67 37.91 11,765,500 -1.34(-3.41%)
Apr 30, 2020 42.35 42.36 39.04 39.25 13,827,989 -1.22(-3.01%)
Apr 29, 2020 41.00 41.27 40.47 40.47 7,349,206 -0.24(-0.59%)
Apr 28, 2020 40.71 41.46 40.57 40.71 7,098,505 +0.96(+2.42%)
Apr 27, 2020 39.62 40.21 39.24 39.75 6,066,630 +0.33(+0.84%)
Apr 24, 2020 38.76 39.57 38.69 39.42 8,785,500 +0.97(+2.52%)
Apr 23, 2020 38.01 38.84 37.92 38.45 7,182,344 +0.64(+1.69%)
Apr 22, 2020 38.44 38.48 37.45 37.81 11,190,815 +0.05(+0.13%)
Apr 21, 2020 38.00 38.82 37.50 37.76 15,086,570 -1.31(-3.35%)
Apr 20, 2020 40.25 40.41 38.70 39.07 13,228,897 -1.78(-4.36%)
Apr 17, 2020 41.00 41.95 40.63 40.85 10,455,300 +0.45(+1.11%)
Apr 16, 2020 41.10 41.32 40.17 40.40 7,426,068 -0.51(-1.25%)
Apr 15, 2020 41.09 41.22 40.21 40.91 7,415,171 -1.21(-2.87%)
Apr 14, 2020 41.00 42.38 40.89 42.12 8,526,525 +1.68(+4.15%)
Apr 13, 2020 40.76 40.94 39.73 40.44 8,449,524 -0.47(-1.15%)
Apr 09, 2020 40.13 41.54 40.13 40.91 8,933,800 +0.78(+1.94%)
Apr 08, 2020 38.89 40.75 38.62 40.13 11,727,416 +1.65(+4.29%)
Apr 07, 2020 38.22 39.90 37.61 38.48 12,021,253 +1.20(+3.22%)
Apr 06, 2020 38.51 38.87 37.03 37.28 14,463,190 -0.13(-0.35%)
Apr 03, 2020 36.61 37.70 36.15 37.41 10,337,900 +1.19(+3.29%)
Apr 02, 2020 36.13 36.55 35.34 36.22 14,393,648 -1.39(-3.70%)
Apr 01, 2020 36.85 37.98 36.69 37.61 18,308,964 -1.06(-2.74%)
Mar 31, 2020 36.76 38.96 36.75 38.67 15,865,442 +1.36(+3.65%)
Mar 30, 2020 36.88 37.92 36.37 37.31 18,351,542 +0.67(+1.83%)
Mar 27, 2020 34.50 38.04 34.05 36.64 14,679,600 +0.00(+0.00%)
Mar 26, 2020 34.64 36.82 34.64 36.64 14,408,778 +2.27(+6.60%)
Mar 25, 2020 32.23 36.14 31.71 34.37 21,540,327 +1.99(+6.15%)
Mar 24, 2020 32.13 33.34 31.77 32.38 21,740,603 +1.00(+3.19%)
Mar 23, 2020 32.92 33.26 30.95 31.38 24,218,748 -2.90(-8.46%)
Mar 20, 2020 36.16 36.98 34.14 34.28 21,595,600 -2.82(-7.60%)
Mar 19, 2020 37.63 37.63 34.83 37.10 15,887,353 -1.22(-3.18%)
Mar 18, 2020 37.50 39.00 35.00 38.32 18,216,456 -1.53(-3.84%)
Mar 17, 2020 38.90 40.58 38.13 39.85 16,971,697 +1.63(+4.26%)
Mar 16, 2020 35.93 41.26 34.38 38.22 18,031,670 -1.85(-4.62%)
Mar 13, 2020 38.25 40.20 36.73 40.07 16,308,900 +3.65(+10.02%)
Mar 12, 2020 37.47 38.60 35.78 36.42 19,321,077 -4.06(-10.03%)
Mar 11, 2020 40.85 41.55 40.14 40.48 16,558,923 -1.67(-3.96%)
Mar 10, 2020 41.47 42.52 40.42 42.15 20,530,883 +1.81(+4.49%)
Mar 09, 2020 39.80 41.77 39.44 40.34 16,478,025 -1.81(-4.29%)
Mar 06, 2020 41.86 42.45 41.12 42.15 15,485,200 -1.01(-2.34%)
Mar 05, 2020 42.73 43.88 42.54 43.16 11,501,096 -0.77(-1.75%)
Mar 04, 2020 42.40 43.95 42.09 43.93 12,609,338 +2.03(+4.84%)
Mar 03, 2020 42.16 43.60 41.47 41.90 18,030,159 -0.17(-0.40%)
Mar 02, 2020 40.46 42.08 40.06 42.07 14,549,632 +1.70(+4.21%)
Feb 28, 2020 39.37 40.50 38.57 40.37 24,002,200 +0.07(+0.17%)
Feb 27, 2020 41.85 42.47 40.30 40.30 13,877,067 -1.82(-4.32%)
Feb 26, 2020 42.39 43.10 42.11 42.12 14,293,030 -0.37(-0.87%)
Feb 25, 2020 43.71 44.26 42.31 42.49 12,473,171 -1.31(-2.99%)
Feb 24, 2020 45.29 45.69 43.58 43.80 18,899,451 -2.09(-4.55%)
Feb 21, 2020 45.39 46.22 45.32 45.89 9,368,100 +0.33(+0.72%)
Feb 20, 2020 45.09 45.65 44.94 45.56 5,241,640 +0.42(+0.93%)
Feb 19, 2020 45.25 45.48 44.94 45.14 5,888,644 -0.08(-0.18%)
Feb 18, 2020 45.10 45.53 45.02 45.22 12,033,804 +0.05(+0.11%)
Feb 14, 2020 45.72 45.78 44.91 45.17 9,025,900 -0.48(-1.05%)
Feb 13, 2020 45.42 45.91 44.97 45.65 6,111,330 +0.25(+0.55%)
Feb 12, 2020 45.57 45.65 44.86 45.40 10,531,896 -0.17(-0.37%)
Feb 11, 2020 46.08 46.19 45.46 45.57 9,813,432 -0.63(-1.36%)
Feb 10, 2020 46.15 46.68 45.94 46.20 6,271,138 -0.02(-0.04%)
Feb 07, 2020 46.66 46.67 45.73 46.22 7,138,600 -0.44(-0.94%)
Feb 06, 2020 46.50 46.96 46.42 46.66 8,762,459 +0.38(+0.82%)
Feb 05, 2020 46.52 47.14 46.15 46.28 13,514,708 -0.24(-0.52%)
Feb 04, 2020 47.12 47.23 46.50 46.52 10,125,243 +0.26(+0.56%)
Feb 03, 2020 47.52 47.70 46.19 46.26 10,197,571 -1.27(-2.67%)
Jan 31, 2020 48.25 48.80 47.24 47.53 11,794,000 -0.47(-0.98%)
Jan 30, 2020 49.07 49.15 46.33 48.00 17,713,191 -2.11(-4.21%)
Jan 29, 2020 50.37 50.77 50.08 50.11 6,317,994 -0.06(-0.12%)
Jan 28, 2020 49.69 50.29 49.45 50.17 9,545,277 +0.40(+0.80%)
Jan 27, 2020 49.72 50.08 49.61 49.77 7,414,063 -0.48(-0.96%)
Jan 24, 2020 50.49 50.60 50.03 50.25 10,049,600 -0.31(-0.61%)
Jan 23, 2020 50.82 51.04 50.39 50.56 5,697,178 -0.47(-0.92%)
Jan 22, 2020 51.04 51.47 51.01 51.03 7,297,760 -0.06(-0.12%)
Jan 21, 2020 50.91 51.31 50.51 51.09 10,191,659 +0.07(+0.14%)
Jan 17, 2020 51.16 51.37 50.83 51.02 11,468,200 -0.07(-0.14%)
Jan 16, 2020 51.33 51.46 50.99 51.09 7,158,113 -0.16(-0.31%)
Jan 15, 2020 50.85 51.78 50.77 51.25 6,748,258 +0.38(+0.75%)
Jan 14, 2020 50.69 50.91 50.56 50.87 8,455,869 +0.11(+0.22%)
Jan 13, 2020 50.15 51.12 50.00 50.76 7,776,402 +0.54(+1.08%)
Jan 10, 2020 50.94 51.07 50.21 50.22 6,049,700 -0.35(-0.69%)
Jan 09, 2020 50.30 50.67 50.06 50.57 6,449,530 +0.49(+0.98%)
Jan 08, 2020 49.79 50.28 49.58 50.08 5,987,323 +0.51(+1.03%)
Jan 07, 2020 49.56 49.93 49.32 49.57 6,470,292 -0.26(-0.52%)
Jan 06, 2020 49.63 50.07 49.43 49.83 6,532,487 +0.20(+0.40%)
Jan 03, 2020 49.17 49.95 49.16 49.63 7,850,700 +0.38(+0.77%)
Jan 02, 2020 50.19 50.34 49.05 49.25 8,717,235 -0.66(-1.32%)
Dec 31, 2019 49.80 49.98 49.62 49.91 5,981,700 +0.02(+0.04%)
Dec 30, 2019 50.32 50.47 49.75 49.89 6,690,956 -0.51(-1.01%)
Dec 27, 2019 50.31 50.51 50.12 50.40 7,700,700 +0.00(+0.00%)
Dec 26, 2019 50.31 50.80 50.27 50.40 7,351,019 +0.12(+0.24%)
Dec 24, 2019 50.76 50.80 50.26 50.28 3,684,500 -1.27(-2.46%)
Dec 23, 2019 51.25 51.63 51.12 51.55 8,045,968 +0.42(+0.82%)
Dec 20, 2019 51.46 51.73 51.04 51.13 21,657,000 +0.34(+0.67%)
Dec 19, 2019 51.45 51.55 50.69 50.79 9,876,230 -0.57(-1.11%)
Dec 18, 2019 50.90 51.40 50.78 51.36 8,097,839 +0.53(+1.04%)
Dec 17, 2019 50.55 51.09 50.44 50.83 9,646,633 +0.23(+0.45%)
Dec 16, 2019 50.72 50.96 50.35 50.60 10,791,391 +0.44(+0.88%)
Dec 13, 2019 49.90 50.38 49.90 50.16 6,104,200 +0.23(+0.46%)
Dec 12, 2019 50.24 50.72 49.91 49.93 6,433,218 -0.37(-0.74%)
Dec 11, 2019 50.00 50.51 50.00 50.30 6,414,995 +0.25(+0.50%)
Dec 10, 2019 50.08 50.40 49.77 50.05 6,073,472 -0.48(-0.95%)
Dec 09, 2019 50.38 50.90 50.30 50.53 5,336,842 +0.12(+0.24%)
Dec 06, 2019 50.39 50.76 50.27 50.41 5,144,600 +0.24(+0.48%)
Dec 05, 2019 50.03 50.33 49.67 50.17 7,279,220 +0.06(+0.12%)
Dec 04, 2019 49.89 50.33 49.77 50.11 8,266,082 +0.01(+0.02%)
Dec 03, 2019 50.46 50.74 49.71 50.10 9,512,466 -0.50(-0.99%)
Dec 02, 2019 50.00 50.67 49.93 50.60 9,551,494 +0.90(+1.81%)
Nov 29, 2019 49.62 49.81 49.52 49.70 2,678,400 -0.05(-0.10%)
Nov 27, 2019 49.50 49.81 49.37 49.75 5,679,600 +0.53(+1.08%)
Nov 26, 2019 49.12 49.55 48.77 49.22 10,749,560 -0.04(-0.08%)
Nov 25, 2019 49.27 49.42 48.84 49.26 7,685,260 +0.26(+0.53%)
Nov 22, 2019 48.87 49.06 48.45 49.00 9,256,900 +0.18(+0.37%)
Nov 21, 2019 48.44 48.90 48.10 48.82 8,499,406 +0.37(+0.76%)
Nov 20, 2019 46.79 49.86 46.64 48.45 15,262,922 +1.52(+3.24%)
Nov 19, 2019 48.36 48.47 46.88 46.93 10,279,974 -1.41(-2.92%)
Nov 18, 2019 47.97 48.60 47.63 48.34 11,529,865 +0.37(+0.77%)
Nov 15, 2019 46.58 47.98 46.52 47.97 8,330,600 +1.34(+2.87%)
Nov 14, 2019 46.95 47.12 46.59 46.63 6,413,384 -0.20(-0.43%)
Nov 13, 2019 46.86 47.42 46.82 46.83 7,766,300 -0.17(-0.36%)
Nov 12, 2019 46.40 47.02 46.12 47.00 6,631,874 +0.59(+1.27%)
Nov 11, 2019 46.26 46.66 46.08 46.41 5,895,579 +0.00(+0.00%)
Nov 08, 2019 45.85 46.41 45.63 46.41 5,604,900 +0.43(+0.94%)
Nov 07, 2019 46.16 46.18 45.63 45.98 8,383,074 +0.07(+0.15%)
Nov 06, 2019 46.41 46.44 45.62 45.91 7,712,960 -0.34(-0.74%)
Nov 05, 2019 45.63 46.43 45.42 46.25 9,412,886 +0.65(+1.43%)
Nov 04, 2019 45.16 45.69 45.11 45.60 8,863,452 +0.54(+1.20%)
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