Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.19 USD -1.89 (-3.85%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 72.03 72.18 71.42 71.42 9,145,956 -0.63(-0.87%)
Mar 30, 2017 72.89 72.95 72.05 72.05 7,907,746 -0.91(-1.25%)
Mar 29, 2017 73.12 73.17 72.78 72.96 4,211,134 -0.23(-0.31%)
Mar 28, 2017 72.97 73.29 72.84 73.19 5,587,187 -0.01(-0.01%)
Mar 27, 2017 72.72 73.46 72.44 73.20 6,421,024 +0.03(+0.04%)
Mar 24, 2017 73.67 73.71 73.03 73.17 11,785,992 -0.85(-1.15%)
Mar 23, 2017 73.92 74.70 73.54 74.02 10,714,082 -1.05(-1.40%)
Mar 22, 2017 76.07 76.38 75.06 75.07 7,679,622 -0.86(-1.13%)
Mar 21, 2017 75.72 76.20 75.63 75.93 6,487,965 +0.35(+0.46%)
Mar 20, 2017 75.26 75.85 75.26 75.58 5,793,132 +0.42(+0.56%)
Mar 17, 2017 75.42 75.87 75.15 75.16 9,946,963 -0.14(-0.19%)
Mar 16, 2017 75.83 75.84 75.17 75.30 5,706,782 -0.37(-0.49%)
Mar 15, 2017 75.58 75.82 75.11 75.67 8,470,799 +0.33(+0.44%)
Mar 14, 2017 75.71 75.80 75.14 75.34 8,255,485 -0.31(-0.41%)
Mar 13, 2017 75.94 76.20 75.39 75.65 6,836,239 -0.80(-1.05%)
Mar 10, 2017 76.42 76.54 76.13 76.45 6,877,458 +0.26(+0.34%)
Mar 09, 2017 75.99 76.44 75.90 76.19 5,344,921 +0.35(+0.46%)
Mar 08, 2017 75.79 76.12 75.56 75.84 4,862,906 -0.26(-0.34%)
Mar 07, 2017 75.27 76.30 75.27 76.10 6,103,416 +0.52(+0.69%)
Mar 06, 2017 75.55 75.61 74.96 75.58 5,762,303 +0.01(+0.01%)
Mar 03, 2017 75.80 75.80 74.96 75.57 6,044,148 -0.15(-0.20%)
Mar 02, 2017 75.52 76.04 75.27 75.72 7,491,010 +0.12(+0.16%)
Mar 01, 2017 74.98 75.74 74.67 75.60 6,044,058 +0.68(+0.91%)
Feb 28, 2017 74.32 75.14 74.30 74.92 7,160,929 +0.33(+0.44%)
Feb 27, 2017 74.48 74.76 74.44 74.59 6,319,918 +0.16(+0.21%)
Feb 24, 2017 74.36 74.71 74.26 74.43 4,959,965 -0.03(-0.04%)
Feb 23, 2017 73.81 74.55 73.69 74.46 4,116,768 +0.86(+1.17%)
Feb 22, 2017 73.55 73.76 73.29 73.60 4,401,162 -0.05(-0.07%)
Feb 21, 2017 72.79 73.73 72.75 73.65 5,329,322 +0.68(+0.93%)
Feb 17, 2017 72.97 72.97 72.97 0 +0.26(+0.36%)
Feb 16, 2017 72.17 72.71 72.00 72.71 5,593,983 +0.54(+0.75%)
Feb 15, 2017 71.72 72.27 71.53 72.17 5,221,276 +0.29(+0.40%)
Feb 14, 2017 72.00 72.21 71.68 71.88 5,120,169 -0.16(-0.22%)
Feb 13, 2017 72.47 72.59 71.99 72.04 5,175,932 -0.38(-0.52%)
Feb 10, 2017 72.39 72.58 72.17 72.42 4,154,904 -0.07(-0.10%)
Feb 09, 2017 72.15 72.55 71.91 72.49 5,183,079 +0.34(+0.47%)
Feb 08, 2017 72.11 72.59 72.04 72.15 4,848,465 -0.05(-0.07%)
Feb 07, 2017 71.53 72.27 71.49 72.20 5,234,448 +0.91(+1.28%)
Feb 06, 2017 71.40 71.80 71.29 71.29 5,192,493 -0.20(-0.28%)
Feb 03, 2017 71.49 71.96 71.07 71.49 6,817,367 +0.04(+0.06%)
Feb 02, 2017 71.66 72.08 71.33 71.45 8,108,116 +0.06(+0.08%)
Feb 01, 2017 69.96 72.00 68.80 71.39 11,416,170 +0.21(+0.30%)
Jan 31, 2017 71.33 71.44 70.97 71.18 11,462,545 -0.12(-0.17%)
Jan 30, 2017 70.98 71.39 70.82 71.30 8,573,060 +0.27(+0.38%)
Jan 27, 2017 70.85 71.05 70.60 71.03 5,915,750 +0.18(+0.25%)
Jan 26, 2017 71.07 71.09 70.64 70.85 5,969,712 -0.11(-0.16%)
Jan 25, 2017 71.04 71.22 70.77 70.96 6,107,390 +0.20(+0.28%)
Jan 24, 2017 70.55 70.79 70.40 70.76 6,500,850 +0.21(+0.30%)
Jan 23, 2017 70.22 70.63 70.00 70.55 6,508,759 +0.54(+0.77%)
Jan 20, 2017 69.66 70.11 69.65 70.01 10,188,176 +0.46(+0.66%)
Jan 19, 2017 69.14 69.60 69.01 69.55 7,853,517 +0.39(+0.56%)
Jan 18, 2017 68.56 69.20 68.55 69.16 8,063,446 +0.68(+0.99%)
Jan 17, 2017 67.82 68.52 67.54 68.48 9,006,457 +0.90(+1.33%)
Jan 13, 2017 67.58 67.58 67.58 0 +0.07(+0.10%)
Jan 12, 2017 67.47 67.69 67.28 67.51 5,006,217 -0.14(-0.21%)
Jan 11, 2017 67.78 68.07 67.54 67.65 5,618,461 -0.07(-0.10%)
Jan 10, 2017 68.14 68.17 67.55 67.72 5,226,826 -0.23(-0.34%)
Jan 09, 2017 68.23 68.33 67.86 67.95 4,815,254 -0.28(-0.41%)
Jan 06, 2017 67.94 68.32 67.78 68.23 4,925,919 +0.30(+0.44%)
Jan 05, 2017 67.97 68.27 67.49 67.93 8,173,333 +0.08(+0.12%)
Jan 04, 2017 68.17 68.79 67.76 67.85 7,552,957 +0.22(+0.33%)
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