Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.04 USD -0.56 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 63.99 64.73 63.83 64.22 7,025,055 +0.17(+0.27%)
Oct 30, 2017 64.75 64.80 63.66 64.05 6,842,282 -0.87(-1.34%)
Oct 27, 2017 65.55 65.77 64.76 64.92 6,473,774 -0.87(-1.32%)
Oct 26, 2017 64.34 65.94 63.71 65.79 8,939,467 +2.00(+3.14%)
Oct 25, 2017 64.20 64.45 63.39 63.79 7,112,574 -0.34(-0.53%)
Oct 24, 2017 64.39 64.44 63.58 64.13 7,686,878 -0.37(-0.57%)
Oct 23, 2017 64.99 65.16 64.24 64.50 4,833,596 -0.50(-0.77%)
Oct 20, 2017 64.49 65.14 64.48 65.00 6,430,296 +0.63(+0.98%)
Oct 19, 2017 64.33 64.73 63.88 64.37 6,036,982 -0.44(-0.68%)
Oct 18, 2017 64.80 64.99 64.50 64.81 5,614,450 -0.06(-0.09%)
Oct 17, 2017 65.22 65.40 64.82 64.87 7,507,673 -0.50(-0.76%)
Oct 16, 2017 65.05 65.49 64.93 65.37 4,748,026 +0.32(+0.49%)
Oct 13, 2017 65.58 65.90 64.92 65.05 6,437,761 -0.30(-0.46%)
Oct 12, 2017 64.67 65.49 64.28 65.35 6,895,552 +0.48(+0.74%)
Oct 11, 2017 65.13 65.24 64.58 64.87 5,552,100 -0.14(-0.22%)
Oct 10, 2017 64.08 65.13 63.90 65.01 8,300,211 +1.44(+2.27%)
Oct 09, 2017 62.83 64.07 62.75 63.57 7,275,547 +1.02(+1.63%)
Oct 06, 2017 63.69 63.78 62.32 62.55 9,563,332 -1.26(-1.97%)
Oct 05, 2017 63.72 63.94 63.51 63.81 5,234,228 +0.32(+0.50%)
Oct 04, 2017 63.45 63.77 63.23 63.49 6,654,108 +0.12(+0.19%)
Oct 03, 2017 62.94 63.53 62.93 63.37 6,400,191 +0.47(+0.75%)
Oct 02, 2017 63.35 63.49 62.80 62.90 7,882,970 -0.52(-0.82%)
Sep 29, 2017 64.19 64.27 63.29 63.42 7,758,948 -0.77(-1.20%)
Sep 28, 2017 64.49 64.84 64.04 64.19 8,932,837 -0.22(-0.34%)
Sep 27, 2017 63.74 64.41 8,743,407 -0.11(-0.17%)
Sep 26, 2017 64.15 65.17 64.03 64.52 12,651,912 +0.73(+1.14%)
Sep 25, 2017 62.51 63.85 62.44 63.79 11,248,297 +1.30(+2.08%)
Sep 22, 2017 61.55 62.72 61.43 62.49 8,550,108 +0.99(+1.61%)
Sep 21, 2017 61.11 61.55 60.78 61.50 6,432,097 +0.28(+0.46%)
Sep 20, 2017 62.30 62.38 60.78 61.22 7,026,093 -1.01(-1.62%)
Sep 19, 2017 62.55 62.57 62.17 62.23 5,609,987 -0.33(-0.53%)
Sep 18, 2017 62.01 62.62 62.01 62.56 6,381,020 +0.17(+0.27%)
Sep 15, 2017 62.33 62.81 61.59 62.39 16,567,304 +0.11(+0.18%)
Sep 14, 2017 62.12 62.42 61.85 62.28 7,552,391 -0.23(-0.37%)
Sep 13, 2017 62.75 62.94 62.40 62.51 6,452,464 +0.01(+0.02%)
Sep 12, 2017 62.44 62.53 62.11 62.50 5,887,151 +0.01(+0.02%)
Sep 11, 2017 62.59 62.78 62.44 62.49 7,197,275 +0.26(+0.42%)
Sep 08, 2017 62.68 62.85 62.03 62.23 6,736,941 -0.50(-0.80%)
Sep 07, 2017 63.45 63.55 62.50 62.73 7,027,784 -0.54(-0.85%)
Sep 06, 2017 62.91 63.65 62.65 63.27 9,466,616 +0.40(+0.64%)
Sep 05, 2017 63.31 63.60 62.54 62.87 8,999,995 -0.67(-1.05%)
Sep 01, 2017 63.50 63.62 63.04 63.54 6,110,512 +0.14(+0.22%)
Aug 31, 2017 64.23 64.24 63.36 63.40 8,028,616 -0.65(-1.01%)
Aug 30, 2017 63.92 64.20 63.69 64.05 4,376,915 +0.24(+0.38%)
Aug 29, 2017 63.62 64.39 63.61 63.81 4,329,317 -0.12(-0.19%)
Aug 28, 2017 64.00 64.26 63.78 63.93 6,742,026 -0.15(-0.23%)
Aug 25, 2017 63.89 64.56 63.80 64.08 4,860,642 +0.48(+0.75%)
Aug 24, 2017 63.81 63.93 63.31 63.60 5,238,972 -0.11(-0.17%)
Aug 23, 2017 63.95 64.23 63.62 63.71 5,198,721 -0.35(-0.55%)
Aug 22, 2017 64.39 64.61 63.98 64.06 5,030,870 -0.33(-0.51%)
Aug 21, 2017 63.60 64.57 63.34 64.39 5,065,739 +0.70(+1.10%)
Aug 18, 2017 64.23 64.59 63.67 63.69 10,210,604 -0.61(-0.95%)
Aug 17, 2017 65.45 65.55 64.28 64.30 6,678,383 -1.15(-1.76%)
Aug 16, 2017 65.18 65.58 65.01 65.45 4,328,143 +0.15(+0.23%)
Aug 15, 2017 64.92 65.65 64.76 65.30 4,967,324 +0.46(+0.71%)
Aug 14, 2017 64.37 65.11 64.19 64.84 6,393,674 +0.53(+0.82%)
Aug 11, 2017 65.08 65.20 64.12 64.31 7,275,652 -0.46(-0.71%)
Aug 10, 2017 65.15 65.38 64.72 64.77 6,278,724 -0.54(-0.83%)
Aug 09, 2017 65.43 65.80 65.21 65.31 5,599,902 -0.07(-0.11%)
Aug 08, 2017 65.91 66.11 65.21 65.38 7,059,292 -0.61(-0.92%)
Aug 07, 2017 65.52 66.07 65.38 65.99 5,961,959 +0.47(+0.72%)
Aug 04, 2017 65.86 66.43 65.27 65.52 9,554,330 -0.02(-0.03%)
Aug 03, 2017 65.86 66.11 65.38 65.54 13,836,925 -0.01(-0.02%)
Aug 02, 2017 65.72 65.92 65.03 65.55 19,191,150 +0.05(+0.08%)
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