Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 87.54 88.47 86.25 87.39 18,549,400 -0.15(-0.17%)
Jan 30, 2007 88.25 88.50 87.50 87.54 11,145,200 -0.52(-0.59%)
Jan 29, 2007 88.85 89.95 88.06 88.06 12,336,900 +0.06(+0.07%)
Jan 26, 2007 88.30 88.50 87.65 88.00 7,690,000 +0.15(+0.17%)
Jan 25, 2007 88.29 88.70 87.79 87.85 7,096,800 -0.07(-0.08%)
Jan 24, 2007 87.95 88.26 87.57 87.92 6,368,200 +0.16(+0.18%)
Jan 23, 2007 87.07 87.99 87.00 87.76 6,667,300 +0.69(+0.79%)
Jan 22, 2007 87.01 87.50 86.62 87.07 8,506,300 -0.19(-0.22%)
Jan 19, 2007 87.95 88.07 86.99 87.26 10,161,800 -0.69(-0.78%)
Jan 18, 2007 87.79 89.08 87.79 87.95 8,723,900 -0.62(-0.70%)
Jan 17, 2007 89.42 89.59 88.34 88.57 8,146,500 -0.72(-0.81%)
Jan 16, 2007 88.67 89.50 87.99 89.29 8,900,800 +0.87(+0.98%)
Jan 12, 2007 89.42 89.66 87.81 88.42 13,296,200 -0.98(-1.10%)
Jan 11, 2007 89.42 90.50 89.35 89.40 13,994,300 +0.21(+0.24%)
Jan 10, 2007 88.47 89.42 87.90 89.19 11,717,000 +1.07(+1.21%)
Jan 09, 2007 88.03 88.58 87.90 88.12 9,030,900 +0.14(+0.16%)
Jan 08, 2007 87.17 88.03 86.60 87.98 8,408,200 +0.83(+0.95%)
Jan 05, 2007 87.89 87.94 86.95 87.15 8,214,500 -0.50(-0.57%)
Jan 04, 2007 87.40 87.87 86.75 87.65 12,436,800 +1.14(+1.32%)
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