Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.32 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 36.99 37.87 36.99 37.87 7,015,000 +1.02(+2.77%)
Jan 30, 2003 37.20 37.45 36.71 36.85 9,340,000 -0.18(-0.49%)
Jan 29, 2003 36.50 37.52 35.70 37.03 26,206,400 -1.35(-3.52%)
Jan 28, 2003 37.85 38.45 37.80 38.38 9,048,100 -0.27(-0.70%)
Jan 27, 2003 38.90 39.10 38.24 38.65 7,406,900 -0.25(-0.64%)
Jan 24, 2003 39.75 39.76 38.81 38.90 6,643,800 -0.65(-1.64%)
Jan 23, 2003 40.61 40.87 39.50 39.55 10,027,400 -1.28(-3.13%)
Jan 22, 2003 41.38 41.50 40.79 40.83 6,555,900 -0.45(-1.09%)
Jan 21, 2003 41.90 42.09 41.04 41.28 6,192,000 -0.62(-1.48%)
Jan 17, 2003 41.72 41.90 41.45 41.90 6,718,400 +0.18(+0.43%)
Jan 16, 2003 41.37 41.78 41.20 41.72 4,872,800 +0.60(+1.46%)
Jan 15, 2003 41.83 41.85 40.81 41.12 7,876,100 -0.23(-0.56%)
Jan 14, 2003 41.58 41.60 41.00 41.35 6,985,600 -0.03(-0.07%)
Jan 13, 2003 41.70 41.72 41.20 41.38 6,201,300 +0.18(+0.44%)
Jan 10, 2003 41.58 41.66 41.00 41.20 6,986,200 -0.18(-0.43%)
Jan 09, 2003 40.95 41.50 40.78 41.38 7,020,800 +0.87(+2.15%)
Jan 08, 2003 41.13 41.40 40.25 40.51 9,332,600 -0.62(-1.51%)
Jan 07, 2003 40.50 41.20 40.17 41.13 17,882,500 +1.62(+4.10%)
Jan 06, 2003 39.00 39.68 37.77 39.51 23,452,500 -0.29(-0.73%)
Jan 03, 2003 40.60 40.95 39.52 39.80 11,520,000 -0.55(-1.36%)
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