Breaking News Bar

Business News and Information

Altria Group (NY: MO )

45.47 -0.14 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 75.38 75.58 74.94 75.05 8,599,100 -0.06(-0.08%)
Oct 28, 2005 73.60 75.11 73.58 75.11 7,070,700 +1.71(+2.33%)
Oct 27, 2005 74.22 74.63 73.40 73.40 6,965,700 -1.32(-1.77%)
Oct 26, 2005 74.40 75.09 74.16 74.72 7,899,200 +0.32(+0.43%)
Oct 25, 2005 73.70 74.40 73.10 74.40 7,804,800 +0.34(+0.46%)
Oct 24, 2005 73.45 74.11 73.23 74.06 6,355,100 +1.09(+1.49%)
Oct 21, 2005 73.10 73.49 71.84 72.97 7,474,400 +0.27(+0.37%)
Oct 20, 2005 73.85 74.21 72.62 72.70 7,619,400 -1.15(-1.56%)
Oct 19, 2005 73.00 73.85 72.47 73.85 9,842,900 +1.37(+1.89%)
Oct 18, 2005 74.00 74.40 72.48 72.48 12,124,300 -2.48(-3.31%)
Oct 17, 2005 70.05 75.60 69.81 74.96 25,949,600 +4.30(+6.09%)
Oct 14, 2005 69.85 70.80 69.49 70.66 7,203,400 +1.06(+1.52%)
Oct 13, 2005 70.51 70.56 68.60 69.60 10,357,600 -1.32(-1.86%)
Oct 12, 2005 72.80 72.88 70.83 70.92 8,387,300 -1.14(-1.58%)
Oct 11, 2005 71.95 72.74 71.85 72.06 7,986,600 +0.54(+0.76%)
Oct 10, 2005 72.65 72.70 70.75 71.52 8,865,600 -0.94(-1.30%)
Oct 07, 2005 72.75 72.85 71.36 72.46 9,922,100 -0.29(-0.40%)
Oct 06, 2005 74.10 74.21 72.20 72.75 9,935,800 -1.33(-1.80%)
Oct 05, 2005 74.02 74.41 74.00 74.08 5,633,900 -0.08(-0.11%)
Oct 04, 2005 74.16 74.50 74.04 74.16 5,740,600 +0.00(+0.00%)
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