Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.25 +0.48 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 64.21 64.53 62.93 62.95 9,209,177 -1.05(-1.64%)
Feb 27, 2018 65.32 65.55 63.88 64.00 8,860,103 -1.43(-2.19%)
Feb 26, 2018 64.80 65.54 64.70 65.43 6,310,690 +0.84(+1.30%)
Feb 23, 2018 63.72 64.63 63.53 64.59 5,632,515 +1.25(+1.97%)
Feb 22, 2018 63.25 63.34 5,628,752 -0.59(-0.92%)
Feb 21, 2018 64.19 64.72 63.80 63.93 7,077,212 -0.26(-0.41%)
Feb 20, 2018 65.10 65.18 64.18 64.19 6,293,729 -1.27(-1.94%)
Feb 16, 2018 65.46 65.46 65.46 0 +0.14(+0.21%)
Feb 15, 2018 65.35 65.48 64.63 65.32 5,356,676 +0.14(+0.21%)
Feb 14, 2018 65.38 65.77 64.92 65.18 5,532,302 -0.46(-0.70%)
Feb 13, 2018 65.00 65.82 64.73 65.64 4,759,604 +0.29(+0.44%)
Feb 12, 2018 64.47 65.80 64.34 65.35 6,732,941 +1.32(+2.06%)
Feb 09, 2018 64.53 64.68 62.83 64.03 10,713,089 -0.02(-0.03%)
Feb 08, 2018 66.66 67.16 64.00 64.05 13,452,792 -2.74(-4.10%)
Feb 07, 2018 66.45 68.21 66.27 66.79 8,350,941 +0.26(+0.39%)
Feb 06, 2018 64.79 66.67 63.46 66.53 16,056,455 -0.34(-0.51%)
Feb 05, 2018 68.44 68.86 66.11 66.87 12,597,678 -2.53(-3.65%)
Feb 02, 2018 69.90 70.66 69.16 69.40 8,652,367 -0.53(-0.76%)
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