Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.79 USD +0.06 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 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%)
Dec 01, 2015 57.66 57.96 57.27 57.89 4,852,091 +0.29(+0.50%)
Nov 30, 2015 57.96 58.50 57.50 57.60 7,865,190 -0.15(-0.26%)
Nov 27, 2015 57.59 58.03 57.50 57.75 1,767,912 +0.25(+0.43%)
Nov 25, 2015 57.60 57.50 57.50 57.50 2,980,100 -0.07(-0.12%)
Nov 24, 2015 57.39 57.83 57.01 57.57 3,714,197 -0.05(-0.09%)
Nov 23, 2015 57.32 57.84 57.14 57.62 4,521,790 +0.49(+0.86%)
Nov 20, 2015 57.55 58.38 57.08 57.13 6,329,045 -0.33(-0.57%)
Nov 19, 2015 57.22 58.03 57.22 57.46 5,583,704 +0.40(+0.70%)
Nov 18, 2015 56.89 57.15 56.44 57.06 6,321,657 +0.38(+0.67%)
Nov 17, 2015 56.85 57.10 56.51 56.68 3,883,375 -0.09(-0.16%)
Nov 16, 2015 56.28 56.92 56.25 56.77 5,151,605 +0.49(+0.87%)
Nov 13, 2015 56.76 57.04 56.26 56.28 4,651,660 -0.48(-0.85%)
Nov 12, 2015 57.15 57.40 56.59 56.76 5,254,022 -0.45(-0.79%)
Nov 11, 2015 57.00 57.74 57.00 57.21 8,122,918 +0.42(+0.74%)
Nov 10, 2015 57.01 57.29 56.71 56.79 4,866,567 -0.29(-0.51%)
Nov 09, 2015 56.78 57.38 56.58 57.08 6,247,631 -0.01(-0.02%)
Nov 06, 2015 57.75 57.79 56.35 57.09 7,996,251 -0.96(-1.65%)
Nov 05, 2015 58.40 58.46 57.77 58.05 5,382,133 +0.02(+0.03%)
Nov 04, 2015 57.89 58.23 57.77 58.03 9,298,798 +0.18(+0.31%)
Nov 03, 2015 59.94 60.00 57.73 57.85 12,132,838 -2.65(-4.38%)
Nov 02, 2015 60.82 60.89 59.99 60.50 5,919,103 +0.03(+0.05%)
Oct 30, 2015 61.20 61.30 60.45 60.47 6,882,527 -1.06(-1.72%)
Oct 29, 2015 61.46 61.74 60.62 61.53 6,018,135 +0.09(+0.15%)
Oct 28, 2015 61.33 61.44 60.57 61.44 5,142,852 +0.38(+0.62%)
Oct 27, 2015 61.06 61.28 60.61 61.06 4,500,764 -0.34(-0.55%)
Oct 26, 2015 61.36 61.58 60.94 61.40 5,101,623 +0.35(+0.57%)
Oct 23, 2015 61.51 61.58 60.22 61.05 8,025,034 -0.35(-0.57%)
Oct 22, 2015 60.10 61.57 60.09 61.40 7,372,454 +1.56(+2.61%)
Oct 21, 2015 59.74 60.33 59.37 59.84 5,216,162 +0.10(+0.17%)
Oct 20, 2015 59.67 59.94 59.37 59.74 5,431,874 +0.08(+0.13%)
Oct 19, 2015 58.67 59.72 58.42 59.66 6,403,612 +0.94(+1.60%)
Oct 16, 2015 58.27 59.12 58.05 58.72 9,116,196 +0.85(+1.47%)
Oct 15, 2015 57.97 58.32 57.72 57.87 7,314,468 +0.32(+0.56%)
Oct 14, 2015 57.43 57.92 57.42 57.55 6,087,268 -0.07(-0.12%)
Oct 13, 2015 57.55 57.77 57.16 57.62 6,167,388 +0.16(+0.28%)
Oct 12, 2015 56.85 57.67 56.81 57.46 6,050,883 +0.65(+1.14%)
Oct 09, 2015 56.60 57.50 56.50 56.81 8,383,094 +0.44(+0.78%)
Oct 08, 2015 55.87 56.38 55.39 56.37 5,587,589 +0.47(+0.84%)
Oct 07, 2015 55.41 55.90 55.34 55.90 5,999,109 +0.49(+0.88%)
Oct 06, 2015 55.59 55.96 55.25 55.41 5,639,339 -0.32(-0.57%)
Oct 05, 2015 55.24 55.75 55.01 55.73 8,563,508 +0.87(+1.59%)
Oct 02, 2015 53.82 54.87 53.68 54.86 4,999,987 +0.64(+1.18%)
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