Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 37.38 37.75 36.63 36.63 9,353,800 -1.31(-3.45%)
Oct 30, 2000 36.31 38.63 36.25 37.94 11,831,100 +1.25(+3.41%)
Oct 27, 2000 35.75 36.69 35.63 36.69 8,039,700 +0.69(+1.92%)
Oct 26, 2000 35.50 36.50 35.00 36.00 7,888,400 +0.37(+1.04%)
Oct 25, 2000 34.69 36.06 34.69 35.63 8,905,500 +0.57(+1.63%)
Oct 24, 2000 34.50 35.25 34.44 35.06 8,398,100 +0.31(+0.89%)
Oct 23, 2000 33.00 35.00 32.88 34.75 9,150,300 +1.50(+4.51%)
Oct 20, 2000 32.69 33.75 32.44 33.25 6,395,000 +0.31(+0.94%)
Oct 19, 2000 32.56 33.13 32.25 32.94 6,215,300 -0.06(-0.18%)
Oct 18, 2000 32.00 33.31 31.50 33.00 12,081,300 +1.31(+4.13%)
Oct 17, 2000 30.87 32.13 30.62 31.69 9,194,200 +0.94(+3.06%)
Oct 16, 2000 30.69 31.00 30.06 30.75 5,296,100 -0.25(-0.81%)
Oct 13, 2000 31.62 32.25 30.62 31.00 7,287,500 -1.25(-3.88%)
Oct 12, 2000 31.87 32.44 31.19 32.25 8,628,600 +0.75(+2.38%)
Oct 11, 2000 31.31 31.62 30.75 31.50 10,496,600 +0.31(+0.99%)
Oct 10, 2000 30.56 31.50 30.25 31.19 5,942,800 +0.44(+1.43%)
Oct 09, 2000 30.19 30.87 30.12 30.75 3,337,300 +0.63(+2.09%)
Oct 06, 2000 30.69 31.31 29.87 30.12 5,817,200 -0.32(-1.05%)
Oct 05, 2000 30.75 31.19 30.19 30.44 4,878,600 -0.62(-2.00%)
Oct 04, 2000 30.00 31.37 29.87 31.06 7,405,500 +1.00(+3.33%)
Oct 03, 2000 29.62 30.37 29.62 30.06 7,242,800 +0.44(+1.49%)
Oct 02, 2000 29.62 30.12 29.56 29.62 6,665,300 +0.18(+0.61%)
Sep 29, 2000 30.12 30.75 29.37 29.44 9,485,500 -0.81(-2.68%)
Sep 28, 2000 29.19 30.37 29.12 30.25 11,787,200 +0.88(+3.00%)
Sep 27, 2000 28.25 29.44 28.12 29.37 7,523,400 +1.25(+4.45%)
Sep 26, 2000 27.81 28.50 27.75 28.12 6,812,800 +0.06(+0.21%)
Sep 25, 2000 27.75 28.19 27.50 28.06 5,162,500 +0.44(+1.59%)
Sep 22, 2000 26.87 27.87 26.81 27.62 7,975,500 +1.37(+5.22%)
Sep 21, 2000 26.06 27.00 26.06 26.25 6,545,300 +0.19(+0.73%)
Sep 20, 2000 27.06 27.12 26.06 26.06 7,389,700 -1.13(-4.16%)
Sep 19, 2000 27.00 27.31 26.94 27.19 7,704,200 +0.50(+1.87%)
Sep 18, 2000 27.00 27.19 26.62 26.69 7,138,400 -0.50(-1.84%)
Sep 15, 2000 27.37 27.56 27.00 27.19 9,634,100 -0.25(-0.91%)
Sep 14, 2000 28.37 28.56 27.31 27.44 7,586,300 -0.68(-2.42%)
Sep 13, 2000 29.19 29.50 27.75 28.12 9,140,900 -1.57(-5.29%)
Sep 12, 2000 29.62 29.75 29.50 29.69 5,452,000 +0.00(+0.00%)
Sep 11, 2000 29.31 29.81 29.31 29.69 4,301,600 +0.19(+0.64%)
Sep 08, 2000 29.69 29.94 29.25 29.50 5,907,500 -0.25(-0.84%)
Sep 07, 2000 29.75 30.06 29.69 29.75 5,762,500 +0.00(+0.00%)
Sep 06, 2000 30.00 30.06 29.62 29.75 5,243,000 +0.06(+0.20%)
Sep 05, 2000 29.44 30.31 29.37 29.69 6,279,800 +0.44(+1.50%)
Sep 01, 2000 29.94 29.94 29.19 29.25 6,291,400 -0.50(-1.68%)
Aug 31, 2000 30.00 30.37 29.37 29.75 7,200,600 -0.75(-2.46%)
Aug 30, 2000 30.56 30.87 29.50 30.50 7,182,800 -0.37(-1.20%)
Aug 29, 2000 31.62 31.69 30.62 30.87 4,680,600 -1.00(-3.14%)
Aug 28, 2000 31.94 32.38 31.75 31.87 3,054,200 -0.19(-0.59%)
Aug 25, 2000 31.50 32.19 31.50 32.06 2,937,700 +0.31(+0.98%)
Aug 24, 2000 31.50 32.13 31.37 31.75 4,246,900 +0.75(+2.42%)
Aug 23, 2000 31.69 32.25 31.00 31.00 4,595,500 -0.81(-2.55%)
Aug 22, 2000 32.31 32.44 31.50 31.81 4,686,400 -0.38(-1.18%)
Aug 21, 2000 31.87 32.25 31.50 32.19 6,957,500 +0.19(+0.59%)
Aug 18, 2000 33.13 33.50 32.00 32.00 8,543,600 -1.88(-5.55%)
Aug 17, 2000 33.00 34.00 32.81 33.88 12,043,900 -0.12(-0.35%)
Aug 16, 2000 32.25 34.00 32.25 34.00 9,827,500 +1.56(+4.81%)
Aug 15, 2000 31.50 32.88 31.12 32.44 10,401,600 +0.57(+1.79%)
Aug 14, 2000 31.25 32.25 30.87 31.87 13,484,100 +0.62(+1.98%)
Aug 11, 2000 30.00 31.87 30.00 31.25 25,323,400 +2.75(+9.65%)
Aug 10, 2000 28.00 29.19 27.81 28.50 9,140,200 +0.63(+2.26%)
Aug 09, 2000 28.25 28.37 27.87 27.87 5,417,700 -0.63(-2.21%)
Aug 08, 2000 27.69 28.62 27.62 28.50 9,168,400 +0.50(+1.79%)
Aug 07, 2000 26.62 28.12 26.50 28.00 9,339,700 +1.38(+5.18%)
Aug 04, 2000 26.31 26.81 25.75 26.62 5,022,800 +0.18(+0.68%)
Aug 03, 2000 25.69 26.50 25.56 26.44 6,813,800 +0.50(+1.93%)
Aug 02, 2000 25.56 26.06 25.44 25.94 5,780,900 +0.19(+0.74%)
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