Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.84 USD +0.05 (+0.10%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 29.74 29.80 29.53 29.65 6,220,050 -0.14(-0.47%)
Dec 29, 2011 29.77 29.87 29.65 29.79 6,147,777 +0.07(+0.24%)
Dec 28, 2011 29.71 29.93 29.69 29.72 6,629,180 +0.00(+0.00%)
Dec 27, 2011 29.83 29.97 29.70 29.72 7,843,247 -0.12(-0.40%)
Dec 23, 2011 29.83 29.95 29.69 29.84 8,147,629 -0.47(-1.55%)
Dec 21, 2011 29.98 30.40 29.86 30.31 13,087,576 +0.45(+1.51%)
Dec 20, 2011 29.68 29.98 29.53 29.86 12,932,135 +0.52(+1.77%)
Dec 19, 2011 29.36 29.63 29.29 29.34 10,731,675 +0.20(+0.69%)
Dec 16, 2011 29.30 29.47 28.98 29.14 15,581,448 +0.03(+0.10%)
Dec 15, 2011 28.93 29.25 28.76 29.11 10,671,432 +0.38(+1.32%)
Dec 14, 2011 28.87 28.98 28.67 28.73 10,850,368 -0.26(-0.90%)
Dec 13, 2011 28.92 29.25 28.82 28.99 13,022,177 +0.12(+0.42%)
Dec 12, 2011 28.72 28.91 28.67 28.87 45,276,290 +0.09(+0.31%)
Dec 09, 2011 28.62 28.83 28.60 28.78 42,035,614 +0.25(+0.88%)
Dec 08, 2011 28.75 28.90 28.49 28.53 41,519,881 -0.30(-1.04%)
Dec 07, 2011 28.68 28.93 28.44 28.83 10,803,883 +0.07(+0.24%)
Dec 06, 2011 28.39 28.95 28.33 28.76 14,048,783 +0.54(+1.91%)
Dec 05, 2011 28.53 28.66 28.13 28.22 12,087,758 -0.19(-0.67%)
Dec 02, 2011 28.77 28.78 28.30 28.41 10,920,052 -0.27(-0.94%)
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