Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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