Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.21 USD +0.22 (+0.51%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 58.51 58.21 58.21 58.21 3,652,200 -0.59(-1.00%)
Dec 30, 2015 58.98 59.13 58.62 58.80 3,235,972 -0.12(-0.20%)
Dec 29, 2015 58.59 58.99 58.35 58.92 3,813,281 +0.65(+1.12%)
Dec 28, 2015 58.11 58.44 57.83 58.27 3,376,691 -0.02(-0.03%)
Dec 24, 2015 58.32 58.29 58.29 58.29 1,785,200 -0.14(-0.24%)
Dec 23, 2015 57.94 58.49 57.68 58.43 4,148,664 +0.66(+1.14%)
Dec 22, 2015 57.17 57.89 56.75 57.77 6,713,243 +0.33(+0.57%)
Dec 21, 2015 57.43 57.72 56.64 57.44 7,881,727 +0.31(+0.54%)
Dec 18, 2015 58.13 58.19 57.11 57.13 11,698,492 -1.30(-2.22%)
Dec 17, 2015 58.79 58.95 58.34 58.43 5,165,306 -0.52(-0.88%)
Dec 16, 2015 57.72 59.15 57.40 58.95 6,862,883 +1.61(+2.81%)
Dec 15, 2015 57.79 58.24 57.15 57.34 6,042,869 -0.18(-0.31%)
Dec 14, 2015 56.39 57.58 56.20 57.52 6,493,841 +1.06(+1.88%)
Dec 11, 2015 56.72 57.09 56.24 56.46 5,310,881 -0.72(-1.26%)
Dec 10, 2015 57.48 57.66 56.83 57.18 4,717,764 -0.15(-0.26%)
Dec 09, 2015 58.02 58.47 57.05 57.33 5,428,205 -0.90(-1.55%)
Dec 08, 2015 58.18 58.36 57.76 58.23 3,226,735 -0.04(-0.07%)
Dec 07, 2015 58.59 58.91 58.07 58.27 4,261,595 -0.24(-0.41%)
Dec 04, 2015 57.46 58.57 57.46 58.51 7,450,858 +1.42(+2.49%)
Dec 03, 2015 57.70 58.00 56.86 57.09 5,164,952 -0.75(-1.30%)
Dec 02, 2015 57.89 58.40 57.75 57.84 5,269,450 -0.05(-0.09%)
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