Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.46 USD -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 46.98 47.55 46.87 47.17 5,239,400 +0.19(+0.40%)
Nov 29, 2001 45.35 46.98 45.25 46.98 8,433,100 +2.05(+4.56%)
Nov 28, 2001 45.07 45.44 44.70 44.93 8,815,800 -0.28(-0.62%)
Nov 27, 2001 46.10 46.18 44.80 45.21 12,026,000 -0.97(-2.10%)
Nov 26, 2001 47.22 47.22 46.08 46.18 6,572,100 -0.72(-1.54%)
Nov 23, 2001 47.02 47.26 46.75 46.90 3,227,000 -0.34(-0.72%)
Nov 21, 2001 47.42 47.64 47.22 47.24 3,964,900 -0.43(-0.90%)
Nov 20, 2001 48.00 48.06 47.27 47.67 6,493,800 -0.38(-0.79%)
Nov 19, 2001 48.00 48.27 47.26 48.05 5,723,100 -0.08(-0.17%)
Nov 16, 2001 48.08 48.28 47.81 48.13 5,510,600 +0.14(+0.29%)
Nov 15, 2001 47.69 48.28 47.55 47.99 5,272,900 +0.41(+0.86%)
Nov 14, 2001 47.80 48.21 47.20 47.58 8,752,700 +0.58(+1.23%)
Nov 13, 2001 47.02 47.34 46.65 47.00 5,329,300 +0.14(+0.30%)
Nov 12, 2001 46.43 47.30 46.15 46.86 4,624,100 +0.03(+0.06%)
Nov 09, 2001 46.57 47.21 46.48 46.83 5,908,700 +0.51(+1.10%)
Nov 08, 2001 47.35 47.46 46.25 46.32 11,288,900 -1.48(-3.10%)
Nov 07, 2001 48.12 48.55 47.68 47.80 6,915,400 -0.75(-1.54%)
Nov 06, 2001 48.78 48.78 48.35 48.55 5,758,000 +0.25(+0.52%)
Nov 05, 2001 48.69 48.78 48.15 48.30 4,378,300 +0.02(+0.04%)
Nov 02, 2001 47.60 48.40 47.41 48.28 4,402,300 +0.68(+1.43%)
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