Breaking News Bar

Business News and Information

Altria Group (NY: MO )

49.55 USD -0.40 (-0.80%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 28.42 28.72 28.23 28.69 15,593,814 +0.74(+2.65%)
Nov 29, 2011 27.66 28.20 27.65 27.95 13,485,780 +0.35(+1.27%)
Nov 28, 2011 27.65 27.72 27.46 27.60 11,383,843 +0.35(+1.28%)
Nov 25, 2011 27.15 27.45 27.10 27.25 3,259,548 +0.13(+0.48%)
Nov 23, 2011 27.21 27.30 27.00 27.12 9,905,015 -0.25(-0.91%)
Nov 22, 2011 27.32 27.50 27.15 27.37 10,421,740 +0.07(+0.26%)
Nov 21, 2011 27.38 27.52 27.15 27.30 14,077,351 -0.34(-1.23%)
Nov 18, 2011 27.64 27.82 27.46 27.64 10,481,977 +0.10(+0.36%)
Nov 17, 2011 27.44 27.86 27.42 27.54 20,792,064 +0.04(+0.15%)
Nov 16, 2011 27.64 27.90 27.49 27.50 12,689,479 -0.27(-0.97%)
Nov 15, 2011 27.56 27.87 27.56 27.77 8,848,170 +0.15(+0.54%)
Nov 14, 2011 27.69 27.80 27.50 27.62 7,867,558 -0.16(-0.58%)
Nov 11, 2011 27.80 27.99 27.75 27.78 8,385,011 +0.15(+0.54%)
Nov 10, 2011 27.36 27.70 27.33 27.63 9,512,720 +0.46(+1.69%)
Nov 09, 2011 27.36 27.47 27.03 27.17 12,823,451 -0.48(-1.74%)
Nov 08, 2011 27.62 27.68 27.34 27.65 9,446,669 +0.13(+0.47%)
Nov 07, 2011 27.34 27.52 27.13 27.52 13,190,666 +0.15(+0.55%)
Nov 04, 2011 27.39 27.43 27.16 27.37 7,728,555 -0.10(-0.36%)
Nov 03, 2011 27.42 27.52 27.25 27.47 13,476,869 +0.28(+1.03%)
Nov 02, 2011 27.41 27.41 26.96 27.19 11,022,074 +0.09(+0.33%)
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