Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.49 USD +0.50 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 67.62 67.62 67.62 0 -0.23(-0.34%)
Dec 29, 2016 67.27 68.00 67.12 67.85 3,662,775 +0.34(+0.50%)
Dec 28, 2016 67.57 67.75 67.39 67.51 5,333,297 -0.31(-0.46%)
Dec 27, 2016 67.80 68.00 67.61 67.82 3,346,182 +0.10(+0.15%)
Dec 23, 2016 67.72 67.72 67.72 0 +0.04(+0.06%)
Dec 22, 2016 67.10 67.74 67.08 67.68 4,858,684 +0.41(+0.61%)
Dec 21, 2016 67.47 67.89 67.24 67.27 4,643,287 -0.07(-0.10%)
Dec 20, 2016 67.34 66.33 67.34 6,970,965 -0.42(-0.62%)
Dec 19, 2016 67.37 67.86 67.22 67.76 6,984,207 +0.72(+1.07%)
Dec 16, 2016 66.25 67.24 65.82 67.04 9,694,191 +0.78(+1.18%)
Dec 15, 2016 65.69 66.38 65.55 66.26 6,465,189 +0.32(+0.49%)
Dec 14, 2016 66.86 67.19 65.83 65.94 6,357,449 -0.75(-1.12%)
Dec 13, 2016 66.50 67.16 66.46 66.69 6,804,599 +0.20(+0.30%)
Dec 12, 2016 66.30 66.78 66.20 66.49 5,582,329 +0.22(+0.33%)
Dec 09, 2016 65.48 66.57 65.41 66.27 7,464,496 +0.91(+1.39%)
Dec 08, 2016 65.03 65.63 64.68 65.36 6,694,966 -0.05(-0.08%)
Dec 07, 2016 64.49 65.48 64.31 65.41 8,146,401 +1.11(+1.73%)
Dec 06, 2016 63.40 64.32 63.25 64.30 6,748,844 +0.77(+1.21%)
Dec 05, 2016 63.92 64.22 63.42 63.53 8,448,745 -0.46(-0.72%)
Dec 02, 2016 62.96 64.02 62.96 63.99 7,634,987 +1.10(+1.75%)
Dec 01, 2016 63.51 63.60 62.40 62.89 8,674,687 -1.04(-1.63%)
Nov 30, 2016 64.73 65.39 63.87 63.93 9,380,365 -1.25(-1.92%)
Nov 29, 2016 64.72 65.36 64.66 65.18 7,003,880 +0.35(+0.54%)
Nov 28, 2016 64.47 65.13 64.34 64.83 5,830,021 +0.35(+0.54%)
Nov 25, 2016 64.26 64.57 64.17 64.48 3,459,396 +0.46(+0.72%)
Nov 23, 2016 64.02 64.02 64.02 0 -0.19(-0.30%)
Nov 22, 2016 64.00 64.40 63.80 64.21 6,731,186 +0.52(+0.82%)
Nov 21, 2016 62.77 63.73 62.50 63.69 6,933,616 +0.92(+1.47%)
Nov 18, 2016 62.75 63.28 62.35 62.77 6,904,990 -0.04(-0.06%)
Nov 17, 2016 62.66 62.97 62.46 62.81 6,550,290 +0.15(+0.24%)
Nov 16, 2016 61.79 62.71 61.74 62.66 7,636,998 +0.85(+1.38%)
Nov 15, 2016 61.02 61.82 61.02 61.81 8,600,667 +0.62(+1.01%)
Nov 14, 2016 61.39 61.78 61.03 61.19 8,872,459 -0.57(-0.92%)
Nov 11, 2016 61.94 62.26 61.60 61.76 7,437,645 +0.04(+0.06%)
Nov 10, 2016 63.32 63.42 60.93 61.72 15,239,993 -2.32(-3.62%)
Nov 09, 2016 64.14 64.34 62.63 64.04 11,232,730 -1.80(-2.73%)
Nov 08, 2016 65.29 66.20 65.18 65.84 6,376,849 +0.57(+0.87%)
Nov 07, 2016 64.60 65.39 64.60 65.27 7,316,048 +0.89(+1.38%)
Nov 04, 2016 64.88 65.17 64.31 64.38 5,908,653 -0.69(-1.06%)
Nov 03, 2016 65.09 65.31 64.39 65.07 7,962,916 -0.05(-0.08%)
Nov 02, 2016 65.28 65.81 65.11 65.12 4,758,106 -0.36(-0.55%)
Nov 01, 2016 66.19 66.25 65.40 65.48 6,161,058 -0.64(-0.97%)
Oct 31, 2016 65.87 66.22 65.66 66.12 6,012,283 +0.24(+0.36%)
Oct 28, 2016 64.86 66.10 64.78 65.88 9,130,937 +1.45(+2.25%)
Oct 27, 2016 64.06 65.34 64.03 64.43 5,680,606 -0.09(-0.14%)
Oct 26, 2016 64.56 64.74 64.23 64.52 4,699,555 -0.19(-0.29%)
Oct 25, 2016 65.04 65.10 64.57 64.71 5,101,489 -0.24(-0.37%)
Oct 24, 2016 63.87 65.30 63.79 64.95 10,829,570 +1.25(+1.96%)
Oct 21, 2016 63.81 64.34 63.36 63.70 15,060,307 +1.85(+2.99%)
Oct 20, 2016 61.85 62.04 61.61 61.85 5,131,354 -0.06(-0.10%)
Oct 19, 2016 62.26 62.30 61.44 61.91 6,334,004 -0.75(-1.20%)
Oct 18, 2016 62.78 63.08 62.54 62.66 3,622,539 +0.23(+0.37%)
Oct 17, 2016 62.42 62.80 62.34 62.43 4,040,810 -0.01(-0.02%)
Oct 14, 2016 62.66 62.73 62.29 62.44 4,716,586 -0.25(-0.40%)
Oct 13, 2016 62.46 62.99 62.15 62.69 4,911,812 +0.15(+0.24%)
Oct 12, 2016 62.20 62.74 61.86 62.54 5,035,433 +0.55(+0.89%)
Oct 11, 2016 62.52 62.55 61.60 61.99 7,260,195 +0.24(+0.39%)
Oct 10, 2016 62.18 62.42 61.65 61.75 5,284,008 -0.17(-0.27%)
Oct 07, 2016 62.08 62.33 61.51 61.92 6,315,259 +0.14(+0.23%)
Oct 06, 2016 61.00 61.80 60.85 61.78 6,216,994 +0.56(+0.91%)
Oct 05, 2016 61.58 61.76 60.82 61.22 10,026,403 -0.56(-0.91%)
Oct 04, 2016 62.70 62.80 61.51 61.78 7,866,093 -1.07(-1.70%)
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