Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.74 USD -0.34 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.14 19.69 19.00 19.19 16,765,785 +0.03(+0.16%)
Oct 30, 2008 19.75 19.90 18.74 19.16 23,861,880 +0.02(+0.10%)
Oct 29, 2008 19.41 19.97 19.07 19.14 26,127,730 -0.39(-2.00%)
Oct 28, 2008 19.02 19.55 18.25 19.53 25,128,399 +1.07(+5.80%)
Oct 27, 2008 18.95 19.27 18.46 18.46 19,371,944 -0.76(-3.95%)
Oct 24, 2008 18.50 19.48 18.50 19.22 28,997,838 -0.36(-1.84%)
Oct 23, 2008 19.33 20.00 18.86 19.58 27,313,504 +0.29(+1.50%)
Oct 22, 2008 19.14 19.88 18.90 19.29 28,292,969 -0.09(-0.46%)
Oct 21, 2008 19.78 20.19 19.25 19.38 18,677,881 -0.98(-4.81%)
Oct 20, 2008 19.93 20.44 19.51 20.36 19,608,025 +1.04(+5.38%)
Oct 17, 2008 18.79 20.24 18.58 19.32 28,075,363 +0.32(+1.68%)
Oct 16, 2008 18.71 19.31 17.63 19.00 32,674,422 +0.93(+5.15%)
Oct 15, 2008 19.25 19.50 17.96 18.07 21,030,618 -1.48(-7.57%)
Oct 14, 2008 20.64 20.74 18.92 19.55 33,696,407 -0.42(-2.10%)
Oct 13, 2008 18.35 20.31 18.11 19.97 30,261,731 +2.81(+16.38%)
Oct 10, 2008 16.50 17.84 16.26 17.16 48,659,997 -0.22(-1.27%)
Oct 09, 2008 18.52 18.85 17.00 17.38 31,701,606 -0.72(-3.98%)
Oct 08, 2008 18.17 19.17 17.86 18.10 31,038,553 -0.42(-2.27%)
Oct 07, 2008 19.83 19.93 18.48 18.52 24,985,386 -0.81(-4.19%)
Oct 06, 2008 19.93 20.54 18.77 19.33 28,731,786 -0.96(-4.73%)
Oct 03, 2008 20.33 20.91 20.12 20.29 0 +0.21(+1.05%)
Oct 02, 2008 20.46 20.69 19.99 20.08 20,495,573 -0.47(-2.29%)
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