NYSE - Nasdaq Real Time Price • USD
British American Tobacco p.l.c. (BTI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.32 | 30.20 | 29.08 | 29.25 | 29.25 | 12,456,258 |
Apr 25, 2024 | 29.45 | 29.55 | 29.13 | 29.40 | 29.40 | 5,682,800 |
Apr 24, 2024 | 29.53 | 29.56 | 29.28 | 29.49 | 29.49 | 6,449,500 |
Apr 23, 2024 | 29.44 | 29.64 | 29.43 | 29.56 | 29.56 | 4,166,900 |
Apr 22, 2024 | 29.13 | 29.43 | 29.07 | 29.41 | 29.41 | 5,598,400 |
Apr 19, 2024 | 28.65 | 29.11 | 28.64 | 29.05 | 29.05 | 5,582,300 |
Apr 18, 2024 | 28.67 | 28.84 | 28.62 | 28.82 | 28.82 | 3,618,600 |
Apr 17, 2024 | 28.48 | 28.64 | 28.42 | 28.59 | 28.59 | 3,894,300 |
Apr 16, 2024 | 28.38 | 28.47 | 28.25 | 28.38 | 28.38 | 4,691,000 |
Apr 15, 2024 | 28.67 | 28.81 | 28.36 | 28.51 | 28.51 | 6,142,200 |
Apr 12, 2024 | 29.09 | 29.15 | 28.56 | 28.62 | 28.62 | 7,603,200 |
Apr 11, 2024 | 29.30 | 29.32 | 28.94 | 29.10 | 29.10 | 5,039,500 |
Apr 10, 2024 | 29.40 | 29.42 | 29.01 | 29.15 | 29.15 | 9,770,500 |
Apr 9, 2024 | 29.71 | 29.87 | 29.47 | 29.85 | 29.85 | 6,491,600 |
Apr 8, 2024 | 29.60 | 29.77 | 29.55 | 29.70 | 29.70 | 3,856,300 |
Apr 5, 2024 | 29.62 | 29.65 | 29.34 | 29.60 | 29.60 | 5,006,100 |
Apr 4, 2024 | 30.10 | 30.15 | 29.63 | 29.67 | 29.67 | 5,750,300 |
Apr 3, 2024 | 30.18 | 30.22 | 30.03 | 30.10 | 30.10 | 3,788,200 |
Apr 2, 2024 | 30.44 | 30.54 | 30.27 | 30.32 | 30.32 | 3,189,800 |
Apr 1, 2024 | 30.59 | 30.63 | 30.35 | 30.35 | 30.35 | 2,103,800 |
Mar 28, 2024 | 30.47 | 30.61 | 30.45 | 30.50 | 30.50 | 3,170,100 |
Mar 27, 2024 | 29.91 | 30.35 | 29.90 | 30.34 | 30.34 | 4,246,900 |
Mar 26, 2024 | 30.07 | 30.15 | 29.88 | 29.88 | 29.88 | 3,768,400 |
Mar 25, 2024 | 30.03 | 30.29 | 30.03 | 30.05 | 30.05 | 4,578,500 |
Mar 22, 2024 | 30.28 | 30.33 | 29.98 | 29.99 | 29.99 | 6,418,700 |
Mar 21, 2024 | 0.74 Dividend | |||||
Mar 21, 2024 | 30.32 | 30.40 | 30.09 | 30.15 | 30.15 | 5,067,900 |
Mar 20, 2024 | 30.54 | 31.09 | 30.51 | 30.98 | 30.24 | 9,129,300 |
Mar 19, 2024 | 30.91 | 31.21 | 30.91 | 31.09 | 30.34 | 7,355,600 |
Mar 18, 2024 | 30.48 | 31.07 | 30.42 | 31.07 | 30.32 | 8,979,700 |
Mar 15, 2024 | 30.38 | 30.57 | 30.04 | 30.30 | 29.57 | 7,675,100 |
Mar 14, 2024 | 30.73 | 30.77 | 30.32 | 30.47 | 29.74 | 5,187,200 |
Mar 13, 2024 | 30.63 | 30.90 | 30.62 | 30.86 | 30.12 | 3,968,600 |
Mar 12, 2024 | 30.77 | 30.78 | 30.22 | 30.50 | 29.77 | 6,027,800 |
Mar 11, 2024 | 29.53 | 30.21 | 29.42 | 30.04 | 29.32 | 7,095,000 |
Mar 8, 2024 | 29.51 | 29.68 | 29.47 | 29.64 | 28.93 | 4,647,900 |
Mar 7, 2024 | 29.45 | 29.57 | 29.39 | 29.53 | 28.82 | 4,298,900 |
Mar 6, 2024 | 29.34 | 29.65 | 29.34 | 29.55 | 28.84 | 6,139,000 |
Mar 5, 2024 | 29.32 | 29.58 | 29.25 | 29.42 | 28.71 | 4,705,200 |
Mar 4, 2024 | 29.45 | 29.47 | 29.15 | 29.36 | 28.66 | 5,781,500 |
Mar 1, 2024 | 29.79 | 29.80 | 29.54 | 29.78 | 29.07 | 3,656,200 |
Feb 29, 2024 | 29.94 | 30.01 | 29.72 | 29.89 | 29.17 | 4,090,100 |
Feb 28, 2024 | 29.97 | 29.99 | 29.59 | 29.73 | 29.02 | 4,898,900 |
Feb 27, 2024 | 30.15 | 30.17 | 29.98 | 30.12 | 29.40 | 3,954,200 |
Feb 26, 2024 | 30.46 | 30.46 | 30.07 | 30.22 | 29.50 | 4,040,400 |
Feb 23, 2024 | 30.24 | 30.59 | 30.07 | 30.50 | 29.77 | 4,572,800 |
Feb 22, 2024 | 30.25 | 30.51 | 30.10 | 30.47 | 29.74 | 4,352,300 |
Feb 21, 2024 | 30.00 | 30.27 | 29.92 | 30.25 | 29.52 | 4,826,300 |
Feb 20, 2024 | 30.03 | 30.37 | 30.03 | 30.30 | 29.57 | 4,871,000 |
Feb 16, 2024 | 30.48 | 30.59 | 30.37 | 30.50 | 29.77 | 2,829,700 |
Feb 15, 2024 | 30.49 | 30.65 | 30.45 | 30.56 | 29.83 | 3,554,800 |
Feb 14, 2024 | 30.30 | 30.34 | 30.12 | 30.31 | 29.58 | 3,053,200 |
Feb 13, 2024 | 30.64 | 30.72 | 30.33 | 30.46 | 29.73 | 5,138,000 |
Feb 12, 2024 | 30.75 | 31.08 | 30.71 | 30.93 | 30.19 | 3,811,100 |
Feb 9, 2024 | 30.73 | 30.91 | 30.57 | 30.75 | 30.01 | 5,360,000 |
Feb 8, 2024 | 31.05 | 31.63 | 30.97 | 31.46 | 30.71 | 10,479,500 |
Feb 7, 2024 | 29.73 | 29.75 | 29.32 | 29.41 | 28.70 | 4,551,200 |
Feb 6, 2024 | 29.72 | 29.99 | 29.64 | 29.76 | 29.05 | 4,386,400 |
Feb 5, 2024 | 29.99 | 30.00 | 29.70 | 29.71 | 29.00 | 4,058,600 |
Feb 2, 2024 | 30.21 | 30.26 | 29.91 | 30.02 | 29.30 | 4,557,700 |
Feb 1, 2024 | 29.68 | 30.26 | 29.65 | 30.21 | 29.49 | 4,985,400 |
Jan 31, 2024 | 30.06 | 30.13 | 29.55 | 29.60 | 28.89 | 3,749,800 |
Jan 30, 2024 | 29.93 | 30.06 | 29.77 | 30.04 | 29.32 | 2,733,700 |
Jan 29, 2024 | 30.16 | 30.16 | 29.82 | 29.99 | 29.27 | 4,658,200 |
Jan 26, 2024 | 29.81 | 29.89 | 29.60 | 29.66 | 28.95 | 3,781,100 |
Jan 25, 2024 | 29.28 | 29.44 | 29.21 | 29.44 | 28.73 | 4,053,500 |
Jan 24, 2024 | 29.71 | 29.73 | 29.33 | 29.42 | 28.71 | 4,730,600 |
Jan 23, 2024 | 29.24 | 29.38 | 29.12 | 29.37 | 28.67 | 4,658,600 |
Jan 22, 2024 | 29.59 | 29.96 | 29.49 | 29.65 | 28.94 | 5,727,100 |
Jan 19, 2024 | 29.44 | 29.58 | 29.21 | 29.48 | 28.77 | 3,740,000 |
Jan 18, 2024 | 29.40 | 29.46 | 29.05 | 29.36 | 28.66 | 4,301,900 |
Jan 17, 2024 | 29.55 | 29.65 | 29.40 | 29.55 | 28.84 | 5,686,500 |
Jan 16, 2024 | 29.90 | 30.00 | 29.68 | 29.74 | 29.03 | 6,027,500 |
Jan 12, 2024 | 30.30 | 30.42 | 30.07 | 30.14 | 29.42 | 3,969,500 |
Jan 11, 2024 | 30.23 | 30.31 | 29.90 | 30.30 | 29.57 | 6,036,700 |
Jan 10, 2024 | 30.24 | 30.37 | 29.94 | 30.01 | 29.29 | 5,514,300 |
Jan 9, 2024 | 30.50 | 30.51 | 30.10 | 30.31 | 29.58 | 5,123,600 |
Jan 8, 2024 | 30.24 | 30.59 | 30.19 | 30.57 | 29.84 | 5,202,600 |
Jan 5, 2024 | 30.23 | 30.42 | 30.12 | 30.28 | 29.55 | 3,433,700 |
Jan 4, 2024 | 30.00 | 30.34 | 29.93 | 30.13 | 29.41 | 3,731,800 |
Jan 3, 2024 | 29.68 | 29.97 | 29.54 | 29.89 | 29.17 | 4,327,600 |
Jan 2, 2024 | 29.20 | 29.99 | 29.18 | 29.80 | 29.09 | 6,277,600 |
Dec 29, 2023 | 29.20 | 29.35 | 29.14 | 29.29 | 28.59 | 3,689,200 |
Dec 28, 2023 | 29.24 | 29.33 | 29.18 | 29.23 | 28.53 | 3,534,100 |
Dec 27, 2023 | 29.23 | 29.36 | 29.17 | 29.33 | 28.63 | 5,851,000 |
Dec 26, 2023 | 29.10 | 29.25 | 29.01 | 29.18 | 28.48 | 3,508,600 |
Dec 22, 2023 | 29.18 | 29.33 | 29.11 | 29.15 | 28.45 | 4,869,300 |
Dec 21, 2023 | 0.70 Dividend | |||||
Dec 21, 2023 | 29.04 | 29.35 | 28.88 | 29.08 | 28.38 | 8,450,400 |
Dec 20, 2023 | 29.81 | 29.83 | 29.49 | 29.49 | 28.10 | 7,397,800 |
Dec 19, 2023 | 29.70 | 29.90 | 29.64 | 29.89 | 28.48 | 6,444,600 |
Dec 18, 2023 | 29.51 | 29.65 | 29.45 | 29.59 | 28.19 | 5,905,100 |
Dec 15, 2023 | 29.63 | 29.75 | 29.36 | 29.40 | 28.01 | 6,618,100 |
Dec 14, 2023 | 30.00 | 30.33 | 29.86 | 29.97 | 28.56 | 7,177,300 |
Dec 13, 2023 | 28.80 | 29.63 | 28.67 | 29.62 | 28.22 | 5,457,500 |
Dec 12, 2023 | 28.79 | 28.97 | 28.68 | 28.95 | 27.58 | 5,354,800 |
Dec 11, 2023 | 28.98 | 29.08 | 28.76 | 28.93 | 27.56 | 7,873,800 |
Dec 8, 2023 | 29.28 | 29.42 | 29.12 | 29.13 | 27.76 | 6,059,900 |
Dec 7, 2023 | 28.90 | 29.42 | 28.89 | 29.38 | 27.99 | 9,367,200 |
Dec 6, 2023 | 28.69 | 29.16 | 28.35 | 28.86 | 27.50 | 20,577,700 |
Dec 5, 2023 | 31.55 | 31.70 | 31.30 | 31.54 | 30.05 | 4,841,800 |
Dec 4, 2023 | 31.80 | 32.10 | 31.76 | 31.93 | 30.42 | 3,115,900 |
Dec 1, 2023 | 31.57 | 32.05 | 31.55 | 32.04 | 30.53 | 3,511,200 |
Nov 30, 2023 | 32.02 | 32.06 | 31.74 | 31.89 | 30.39 | 2,674,700 |
Nov 29, 2023 | 32.22 | 32.27 | 31.86 | 31.88 | 30.38 | 3,337,800 |
Nov 28, 2023 | 32.24 | 32.51 | 32.20 | 32.41 | 30.88 | 4,365,300 |
Nov 27, 2023 | 32.25 | 32.33 | 32.10 | 32.32 | 30.80 | 4,783,700 |
Nov 24, 2023 | 32.11 | 32.34 | 32.11 | 32.33 | 30.80 | 3,642,600 |
Nov 22, 2023 | 31.82 | 32.06 | 31.72 | 32.05 | 30.54 | 3,230,400 |
Nov 21, 2023 | 31.69 | 31.84 | 31.59 | 31.80 | 30.30 | 3,391,600 |
Nov 20, 2023 | 31.39 | 31.75 | 31.35 | 31.71 | 30.21 | 2,618,900 |
Nov 17, 2023 | 31.35 | 31.56 | 31.18 | 31.46 | 29.98 | 2,180,600 |
Nov 16, 2023 | 31.13 | 31.30 | 31.04 | 31.19 | 29.72 | 2,702,800 |
Nov 15, 2023 | 31.40 | 31.49 | 31.24 | 31.37 | 29.89 | 2,132,900 |
Nov 14, 2023 | 31.28 | 31.52 | 31.22 | 31.43 | 29.95 | 3,492,600 |
Nov 13, 2023 | 30.86 | 31.27 | 30.68 | 31.11 | 29.64 | 6,983,200 |
Nov 10, 2023 | 30.55 | 30.60 | 30.00 | 30.50 | 29.06 | 4,765,100 |
Nov 9, 2023 | 30.99 | 31.13 | 30.81 | 30.85 | 29.39 | 3,155,100 |
Nov 8, 2023 | 31.08 | 31.17 | 30.83 | 30.98 | 29.52 | 3,027,100 |
Nov 7, 2023 | 31.18 | 31.18 | 30.89 | 30.99 | 29.53 | 4,438,800 |
Nov 6, 2023 | 31.16 | 31.18 | 30.98 | 31.03 | 29.57 | 3,075,500 |
Nov 3, 2023 | 31.12 | 31.26 | 31.04 | 31.09 | 29.62 | 2,632,100 |
Nov 2, 2023 | 30.28 | 30.72 | 30.21 | 30.71 | 29.26 | 2,725,900 |
Nov 1, 2023 | 30.15 | 30.32 | 29.99 | 30.07 | 28.65 | 2,806,300 |
Oct 31, 2023 | 29.88 | 29.94 | 29.68 | 29.86 | 28.45 | 4,089,600 |
Oct 30, 2023 | 29.77 | 29.88 | 29.64 | 29.84 | 28.43 | 4,289,900 |
Oct 27, 2023 | 29.53 | 29.56 | 28.92 | 28.97 | 27.60 | 4,704,100 |
Oct 26, 2023 | 29.88 | 29.99 | 29.55 | 29.63 | 28.23 | 6,015,000 |
Oct 25, 2023 | 29.70 | 30.00 | 29.68 | 29.86 | 28.45 | 2,461,300 |
Oct 24, 2023 | 29.75 | 29.88 | 29.61 | 29.73 | 28.33 | 3,069,800 |
Oct 23, 2023 | 29.90 | 30.03 | 29.77 | 29.80 | 28.39 | 3,567,000 |
Oct 20, 2023 | 29.81 | 29.99 | 29.71 | 29.82 | 28.41 | 4,330,900 |
Oct 19, 2023 | 30.13 | 30.37 | 29.96 | 30.02 | 28.60 | 4,149,700 |
Oct 18, 2023 | 30.38 | 30.62 | 30.26 | 30.30 | 28.87 | 3,534,700 |
Oct 17, 2023 | 30.28 | 30.52 | 30.22 | 30.49 | 29.05 | 3,171,600 |
Oct 16, 2023 | 30.16 | 30.47 | 30.04 | 30.44 | 29.00 | 4,271,600 |
Oct 13, 2023 | 29.66 | 29.98 | 29.65 | 29.78 | 28.37 | 7,720,600 |
Oct 12, 2023 | 31.36 | 31.38 | 29.61 | 30.08 | 28.66 | 13,476,700 |
Oct 11, 2023 | 31.32 | 31.41 | 31.15 | 31.28 | 29.80 | 2,980,200 |
Oct 10, 2023 | 31.10 | 31.27 | 31.00 | 31.03 | 29.57 | 3,856,200 |
Oct 9, 2023 | 30.54 | 30.84 | 30.52 | 30.74 | 29.29 | 2,761,200 |
Oct 6, 2023 | 30.40 | 30.61 | 29.88 | 30.50 | 29.06 | 4,976,500 |
Oct 5, 2023 | 30.45 | 30.71 | 30.37 | 30.51 | 29.07 | 5,945,400 |
Oct 4, 2023 | 30.27 | 30.28 | 29.80 | 30.07 | 28.65 | 5,555,900 |
Oct 3, 2023 | 30.52 | 30.52 | 30.17 | 30.19 | 28.77 | 4,510,100 |
Oct 2, 2023 | 31.25 | 31.26 | 30.61 | 30.69 | 29.24 | 5,643,700 |
Sep 29, 2023 | 31.69 | 31.71 | 31.31 | 31.41 | 29.93 | 3,166,500 |
Sep 28, 2023 | 0.70 Dividend | |||||
Sep 28, 2023 | 31.37 | 31.47 | 31.14 | 31.38 | 29.90 | 4,149,800 |
Sep 27, 2023 | 32.09 | 32.10 | 31.77 | 31.85 | 29.68 | 5,005,900 |
Sep 26, 2023 | 32.24 | 32.35 | 32.05 | 32.05 | 29.87 | 3,749,000 |
Sep 25, 2023 | 32.32 | 32.32 | 31.99 | 32.16 | 29.97 | 6,611,300 |
Sep 22, 2023 | 33.50 | 33.53 | 33.17 | 33.30 | 31.03 | 3,323,800 |
Sep 21, 2023 | 33.62 | 33.69 | 33.45 | 33.50 | 31.22 | 2,541,000 |
Sep 20, 2023 | 33.89 | 34.08 | 33.80 | 33.80 | 31.50 | 2,088,800 |
Sep 19, 2023 | 33.78 | 33.96 | 33.69 | 33.69 | 31.39 | 2,291,500 |
Sep 18, 2023 | 33.75 | 33.75 | 33.49 | 33.64 | 31.35 | 2,697,200 |
Sep 15, 2023 | 33.61 | 33.75 | 33.42 | 33.43 | 31.15 | 2,642,700 |
Sep 14, 2023 | 33.57 | 33.89 | 33.54 | 33.89 | 31.58 | 2,251,300 |
Sep 13, 2023 | 33.55 | 33.60 | 33.41 | 33.49 | 31.21 | 1,751,500 |
Sep 12, 2023 | 33.32 | 33.55 | 33.31 | 33.49 | 31.21 | 3,182,100 |
Sep 11, 2023 | 33.02 | 33.32 | 32.90 | 33.16 | 30.90 | 2,450,500 |
Sep 8, 2023 | 32.31 | 32.55 | 32.25 | 32.55 | 30.33 | 1,841,700 |
Sep 7, 2023 | 32.34 | 32.47 | 32.22 | 32.32 | 30.12 | 2,373,700 |
Sep 6, 2023 | 32.37 | 32.48 | 32.21 | 32.32 | 30.12 | 3,909,700 |
Sep 5, 2023 | 32.74 | 32.94 | 32.56 | 32.56 | 30.34 | 2,879,200 |
Sep 1, 2023 | 33.32 | 33.36 | 32.81 | 32.94 | 30.69 | 3,603,000 |
Aug 31, 2023 | 33.45 | 33.62 | 33.16 | 33.20 | 30.94 | 2,669,800 |
Aug 30, 2023 | 33.40 | 33.58 | 33.38 | 33.50 | 31.22 | 2,454,900 |
Aug 29, 2023 | 33.04 | 33.18 | 32.91 | 33.16 | 30.90 | 2,100,500 |
Aug 28, 2023 | 32.75 | 32.99 | 32.75 | 32.90 | 30.66 | 1,769,300 |
Aug 25, 2023 | 32.75 | 32.80 | 32.49 | 32.65 | 30.42 | 2,150,200 |
Aug 24, 2023 | 32.40 | 32.74 | 32.40 | 32.53 | 30.31 | 3,132,300 |
Aug 23, 2023 | 32.27 | 32.57 | 32.25 | 32.57 | 30.35 | 2,562,000 |
Aug 22, 2023 | 32.32 | 32.33 | 32.17 | 32.21 | 30.01 | 3,214,500 |
Aug 21, 2023 | 32.14 | 32.19 | 32.00 | 32.12 | 29.93 | 3,012,800 |
Aug 18, 2023 | 31.98 | 32.26 | 31.93 | 32.17 | 29.98 | 3,713,900 |
Aug 17, 2023 | 31.76 | 31.87 | 31.63 | 31.70 | 29.54 | 2,538,500 |
Aug 16, 2023 | 31.65 | 31.85 | 31.62 | 31.66 | 29.50 | 2,982,800 |
Aug 15, 2023 | 32.14 | 32.14 | 31.81 | 31.82 | 29.65 | 3,044,600 |
Aug 14, 2023 | 32.36 | 32.47 | 32.21 | 32.35 | 30.15 | 2,768,800 |
Aug 11, 2023 | 32.40 | 32.48 | 32.25 | 32.44 | 30.23 | 3,462,000 |
Aug 10, 2023 | 32.89 | 33.10 | 32.80 | 32.80 | 30.56 | 2,477,800 |
Aug 9, 2023 | 32.70 | 32.98 | 32.69 | 32.78 | 30.55 | 2,508,900 |
Aug 8, 2023 | 32.64 | 32.72 | 32.35 | 32.69 | 30.46 | 2,791,100 |
Aug 7, 2023 | 32.57 | 32.79 | 32.54 | 32.74 | 30.51 | 2,255,300 |
Aug 4, 2023 | 32.58 | 32.87 | 32.54 | 32.58 | 30.36 | 3,051,500 |
Aug 3, 2023 | 32.61 | 32.92 | 32.43 | 32.82 | 30.58 | 2,676,300 |
Aug 2, 2023 | 33.00 | 33.09 | 32.75 | 32.98 | 30.73 | 3,582,700 |
Aug 1, 2023 | 33.52 | 33.63 | 33.25 | 33.32 | 31.05 | 2,912,300 |
Jul 31, 2023 | 33.54 | 33.94 | 33.51 | 33.68 | 31.38 | 3,734,400 |
Jul 28, 2023 | 33.96 | 34.12 | 33.86 | 33.96 | 31.65 | 2,364,500 |
Jul 27, 2023 | 33.77 | 34.10 | 33.73 | 33.90 | 31.59 | 3,454,700 |
Jul 26, 2023 | 34.03 | 34.15 | 33.84 | 33.91 | 31.60 | 4,739,600 |
Jul 25, 2023 | 34.00 | 34.00 | 33.68 | 33.87 | 31.56 | 2,244,300 |
Jul 24, 2023 | 33.88 | 34.12 | 33.87 | 33.96 | 31.65 | 2,677,700 |
Jul 21, 2023 | 34.23 | 34.24 | 33.85 | 34.11 | 31.79 | 3,719,500 |
Jul 20, 2023 | 34.02 | 34.28 | 33.95 | 34.22 | 31.89 | 4,911,600 |
Jul 19, 2023 | 33.54 | 33.87 | 33.49 | 33.79 | 31.49 | 3,400,900 |
Jul 18, 2023 | 33.15 | 33.33 | 33.05 | 33.09 | 30.83 | 3,070,300 |
Jul 17, 2023 | 33.06 | 33.09 | 32.83 | 32.88 | 30.64 | 4,257,200 |
Jul 14, 2023 | 33.32 | 33.33 | 32.99 | 33.05 | 30.80 | 3,555,200 |
Jul 13, 2023 | 0.70 Dividend | |||||
Jul 13, 2023 | 33.19 | 33.27 | 33.03 | 33.10 | 30.84 | 3,721,600 |
Jul 12, 2023 | 33.48 | 33.77 | 33.43 | 33.73 | 30.78 | 6,184,500 |
Jul 11, 2023 | 32.93 | 33.27 | 32.87 | 33.24 | 30.33 | 3,800,800 |
Jul 10, 2023 | 33.05 | 33.17 | 32.79 | 32.83 | 29.96 | 4,373,400 |
Jul 7, 2023 | 32.92 | 33.22 | 32.82 | 33.05 | 30.16 | 2,800,700 |
Jul 6, 2023 | 32.98 | 33.00 | 32.74 | 32.97 | 30.08 | 3,476,400 |
Jul 5, 2023 | 33.43 | 33.50 | 33.23 | 33.34 | 30.42 | 3,381,400 |
Jul 3, 2023 | 33.64 | 33.70 | 33.48 | 33.64 | 30.70 | 2,569,200 |
Jun 30, 2023 | 33.15 | 33.27 | 33.01 | 33.20 | 30.29 | 2,833,100 |
Jun 29, 2023 | 32.58 | 32.93 | 32.58 | 32.87 | 29.99 | 2,569,600 |
Jun 28, 2023 | 32.99 | 32.99 | 32.66 | 32.74 | 29.87 | 4,696,300 |
Jun 27, 2023 | 33.16 | 33.23 | 33.03 | 33.22 | 30.31 | 2,349,400 |
Jun 26, 2023 | 33.15 | 33.45 | 33.01 | 33.34 | 30.42 | 2,828,700 |
Jun 23, 2023 | 33.31 | 33.49 | 33.10 | 33.15 | 30.25 | 3,438,400 |
Jun 22, 2023 | 33.09 | 33.15 | 32.86 | 33.05 | 30.16 | 2,401,600 |
Jun 21, 2023 | 32.71 | 33.10 | 32.64 | 33.04 | 30.15 | 2,342,800 |
Jun 20, 2023 | 32.87 | 32.89 | 32.66 | 32.67 | 29.81 | 2,942,700 |
Jun 16, 2023 | 32.96 | 33.09 | 32.76 | 32.82 | 29.95 | 4,818,600 |
Jun 15, 2023 | 32.83 | 32.91 | 32.64 | 32.87 | 29.99 | 6,572,800 |
Jun 14, 2023 | 32.70 | 32.80 | 32.29 | 32.30 | 29.47 | 5,457,700 |
Jun 13, 2023 | 32.40 | 32.53 | 31.85 | 32.31 | 29.48 | 7,625,300 |
Jun 12, 2023 | 32.47 | 32.49 | 32.15 | 32.25 | 29.43 | 3,873,800 |
Jun 9, 2023 | 32.61 | 32.69 | 32.47 | 32.52 | 29.67 | 3,286,700 |
Jun 8, 2023 | 32.62 | 32.65 | 32.30 | 32.54 | 29.69 | 3,370,200 |
Jun 7, 2023 | 32.54 | 32.55 | 32.22 | 32.42 | 29.58 | 3,727,000 |
Jun 6, 2023 | 32.24 | 32.52 | 32.19 | 32.52 | 29.67 | 3,575,100 |
Jun 5, 2023 | 32.09 | 32.28 | 31.79 | 31.85 | 29.06 | 3,359,200 |
Jun 2, 2023 | 31.96 | 32.23 | 31.92 | 32.17 | 29.35 | 3,231,400 |
Jun 1, 2023 | 32.08 | 32.11 | 31.89 | 31.90 | 29.11 | 3,436,300 |
May 31, 2023 | 31.94 | 31.96 | 31.64 | 31.71 | 28.93 | 6,142,600 |
May 30, 2023 | 32.60 | 32.64 | 32.08 | 32.32 | 29.49 | 9,366,200 |
May 26, 2023 | 33.00 | 33.06 | 32.59 | 32.60 | 29.75 | 6,454,400 |
May 25, 2023 | 33.24 | 33.32 | 32.49 | 32.53 | 29.68 | 9,603,400 |
May 24, 2023 | 33.74 | 33.99 | 33.67 | 33.77 | 30.81 | 4,251,700 |
May 23, 2023 | 33.96 | 34.13 | 33.82 | 33.98 | 31.01 | 4,177,800 |
May 22, 2023 | 33.25 | 33.39 | 33.14 | 33.15 | 30.25 | 5,594,700 |
May 19, 2023 | 33.09 | 33.32 | 33.06 | 33.16 | 30.26 | 3,841,800 |
May 18, 2023 | 32.93 | 33.01 | 32.74 | 32.93 | 30.05 | 5,668,300 |
May 17, 2023 | 33.45 | 33.56 | 33.23 | 33.41 | 30.49 | 6,912,000 |
May 16, 2023 | 34.00 | 34.08 | 33.61 | 33.62 | 30.68 | 3,856,100 |
May 15, 2023 | 34.23 | 34.24 | 33.83 | 33.90 | 30.93 | 5,884,300 |
May 12, 2023 | 34.08 | 34.10 | 33.54 | 33.71 | 30.76 | 12,617,100 |
May 11, 2023 | 34.33 | 34.38 | 34.10 | 34.22 | 31.23 | 6,364,400 |
May 10, 2023 | 35.35 | 35.38 | 34.67 | 34.80 | 31.75 | 6,086,000 |
May 9, 2023 | 35.47 | 35.61 | 35.34 | 35.52 | 32.41 | 2,804,200 |
May 8, 2023 | 35.78 | 35.85 | 35.31 | 35.45 | 32.35 | 6,697,100 |
May 5, 2023 | 35.50 | 35.73 | 35.47 | 35.60 | 32.48 | 6,099,400 |
May 4, 2023 | 35.87 | 35.92 | 35.29 | 35.43 | 32.33 | 3,473,000 |
May 3, 2023 | 36.24 | 36.43 | 36.06 | 36.08 | 32.92 | 1,933,900 |
May 2, 2023 | 36.63 | 36.65 | 35.97 | 36.25 | 33.08 | 2,772,500 |
May 1, 2023 | 37.08 | 37.27 | 36.84 | 36.86 | 33.63 | 1,939,700 |
Apr 28, 2023 | 36.56 | 37.05 | 36.48 | 37.05 | 33.81 | 4,073,400 |
Apr 27, 2023 | 37.15 | 37.44 | 36.85 | 37.26 | 34.00 | 4,501,900 |
Related Tickers
MO Altria Group, Inc.
43.38
-0.37%
PM Philip Morris International Inc.
95.02
-1.11%
VGR Vector Group Ltd.
10.27
-0.58%
UVV Universal Corporation
50.80
-0.88%
IMBBY Imperial Brands PLC
23.23
+0.22%
TPB Turning Point Brands, Inc.
28.24
+1.66%
IMB.L Imperial Brands PLC
1,811.50
-0.88%
RLX RLX Technology Inc.
1.9100
0.00%
2914.T Japan Tobacco Inc.
4,177.00
+0.51%
TABAK.PR Philip Morris CR a.s.
15,960.00
+1.01%