Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 31.02 31.44 30.94 31.44 9,618,329 +0.35(+1.13%)
Dec 28, 2012 31.18 31.42 31.08 31.09 9,576,067 -0.31(-0.99%)
Dec 27, 2012 31.31 31.49 31.05 31.40 9,481,341 +0.08(+0.26%)
Dec 26, 2012 31.64 31.68 31.21 31.32 8,006,937 -0.34(-1.07%)
Dec 24, 2012 31.81 31.85 31.50 31.66 4,567,171 -0.19(-0.60%)
Dec 21, 2012 32.11 32.20 31.40 31.85 20,484,068 -0.81(-2.48%)
Dec 20, 2012 32.38 32.67 32.31 32.66 9,418,063 +0.27(+0.83%)
Dec 19, 2012 32.84 32.89 32.35 32.39 12,819,953 -0.20(-0.61%)
Dec 18, 2012 32.97 33.00 32.25 32.59 22,897,791 -0.40(-1.21%)
Dec 17, 2012 33.26 33.33 32.90 32.99 10,635,818 -0.17(-0.51%)
Dec 14, 2012 33.21 33.29 33.03 33.16 6,854,554 -0.10(-0.30%)
Dec 13, 2012 33.26 33.37 33.09 33.26 10,812,582 +0.01(+0.03%)
Dec 12, 2012 33.09 33.47 32.88 33.25 12,580,365 +0.29(+0.88%)
Dec 11, 2012 33.50 33.59 32.84 32.96 12,593,566 -0.46(-1.38%)
Dec 10, 2012 33.48 33.59 33.35 33.42 9,390,241 -0.05(-0.15%)
Dec 07, 2012 33.19 33.48 33.14 33.47 8,022,237 +0.29(+0.87%)
Dec 06, 2012 33.33 33.48 33.10 33.18 9,303,962 -0.12(-0.36%)
Dec 05, 2012 33.50 33.58 33.23 33.30 11,244,917 -0.19(-0.57%)
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