Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.43 USD +0.53 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 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%)
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