Breaking News Bar

Business News and Information

Altria Group (NY: MO )

45.15 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.08 20.10 19.83 19.86 19,336,156 -0.15(-0.75%)
Jan 28, 2010 19.90 20.10 19.80 20.01 16,444,101 +0.02(+0.10%)
Jan 27, 2010 19.97 20.05 19.83 19.99 12,544,337 +0.03(+0.15%)
Jan 26, 2010 19.75 20.05 19.75 19.96 13,101,276 +0.05(+0.25%)
Jan 25, 2010 19.82 20.08 19.68 19.91 15,154,781 +0.20(+1.01%)
Jan 22, 2010 19.89 20.04 19.70 19.71 13,657,067 -0.18(-0.90%)
Jan 21, 2010 20.33 20.37 19.81 19.89 21,862,118 -0.44(-2.16%)
Jan 20, 2010 20.27 20.36 20.15 20.33 12,583,564 -0.05(-0.25%)
Jan 19, 2010 20.26 20.57 20.25 20.38 17,746,976 -0.04(-0.20%)
Jan 15, 2010 20.44 20.42 20.42 20.42 16,158,600 +0.04(+0.20%)
Jan 14, 2010 20.23 20.45 20.16 20.38 9,619,865 +0.14(+0.69%)
Jan 13, 2010 20.12 20.40 20.12 20.24 11,939,329 +0.09(+0.45%)
Jan 12, 2010 20.21 20.25 20.03 20.15 15,306,221 -0.11(-0.54%)
Jan 11, 2010 20.28 20.35 20.11 20.26 11,910,852 +0.15(+0.75%)
Jan 08, 2010 20.04 20.12 19.87 20.11 10,823,244 +0.05(+0.25%)
Jan 07, 2010 20.08 20.14 19.95 20.06 14,983,292 -0.03(-0.15%)
Jan 06, 2010 19.85 20.11 19.80 20.09 21,307,252 +0.29(+1.46%)
Jan 05, 2010 19.81 19.85 19.67 19.80 11,742,084 +0.01(+0.05%)
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