Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.03 USD -0.11 (-0.23%)
Official Closing Price Updated: 4:03 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 24.96 25.40 24.91 25.37 15,286,994 +0.43(+1.72%)
Feb 25, 2011 24.70 24.95 24.70 24.94 8,819,959 +0.23(+0.93%)
Feb 24, 2011 24.59 24.76 24.53 24.71 9,179,164 +0.00(+0.00%)
Feb 23, 2011 24.73 24.87 24.66 24.71 12,899,093 -0.03(-0.12%)
Feb 22, 2011 24.64 24.92 24.60 24.74 10,637,216 -0.05(-0.20%)
Feb 18, 2011 24.74 24.81 24.60 24.79 8,570,280 +0.06(+0.24%)
Feb 17, 2011 24.47 24.73 24.43 24.73 14,431,039 +0.25(+1.02%)
Feb 16, 2011 24.52 24.58 24.36 24.48 10,368,394 +0.00(+0.00%)
Feb 15, 2011 24.40 24.52 24.31 24.48 7,796,215 -0.01(-0.04%)
Feb 14, 2011 24.48 24.49 24.26 24.49 8,552,853 +0.05(+0.20%)
Feb 11, 2011 24.06 24.49 24.00 24.44 10,668,689 +0.35(+1.45%)
Feb 10, 2011 24.11 24.20 24.05 24.09 8,734,655 -0.06(-0.25%)
Feb 09, 2011 24.13 24.17 24.04 24.15 7,867,187 +0.02(+0.08%)
Feb 08, 2011 24.09 24.14 23.95 24.13 9,229,513 +0.07(+0.29%)
Feb 07, 2011 24.09 24.09 23.89 24.06 18,700,498 +0.06(+0.25%)
Feb 04, 2011 24.13 24.13 23.81 24.00 9,498,569 -0.05(-0.21%)
Feb 03, 2011 23.69 24.08 23.54 24.05 15,601,796 +0.37(+1.56%)
Feb 02, 2011 23.57 23.78 23.54 23.68 11,733,449 +0.10(+0.42%)
Feb 01, 2011 23.65 23.71 23.48 23.58 16,223,258 +0.07(+0.30%)
Jan 31, 2011 23.78 23.79 23.34 23.51 16,279,562 -0.28(-1.18%)
Jan 28, 2011 23.93 24.07 23.79 23.79 12,523,918 -0.13(-0.54%)
Jan 27, 2011 24.30 24.35 23.87 23.92 14,873,740 -0.34(-1.42%)
Jan 26, 2011 24.32 24.43 24.25 24.26 10,810,880 -0.03(-0.10%)
Jan 25, 2011 24.35 24.46 24.19 24.29 10,783,603 -0.13(-0.53%)
Jan 24, 2011 24.10 24.43 24.05 24.42 13,505,945 +0.33(+1.37%)
Jan 21, 2011 24.17 24.22 24.01 24.09 23,216,766 +0.05(+0.21%)
Jan 20, 2011 24.01 24.18 23.97 24.04 10,037,450 +0.05(+0.21%)
Jan 19, 2011 24.09 24.13 23.95 23.99 9,299,324 -0.09(-0.37%)
Jan 18, 2011 24.01 24.22 24.00 24.08 12,694,394 -0.08(-0.33%)
Jan 14, 2011 24.10 24.21 24.00 24.16 8,120,399 +0.04(+0.17%)
Jan 13, 2011 24.05 24.15 23.96 24.12 7,684,515 +0.06(+0.25%)
Jan 12, 2011 24.05 24.15 23.92 24.06 13,610,007 -0.01(-0.04%)
Jan 11, 2011 24.36 24.36 24.04 24.07 12,645,352 -0.17(-0.70%)
Jan 10, 2011 24.56 24.57 24.19 24.24 15,638,410 -0.15(-0.62%)
Jan 07, 2011 24.63 24.68 24.37 24.39 11,876,367 -0.24(-0.97%)
Jan 06, 2011 24.56 24.67 24.46 24.63 10,568,191 +0.15(+0.60%)
Jan 05, 2011 24.43 24.51 24.29 24.48 12,804,259 +0.09(+0.37%)
Jan 04, 2011 24.47 24.49 24.13 24.39 12,607,021 -0.07(-0.29%)
Jan 03, 2011 24.71 24.77 24.44 24.46 10,546,418 -0.16(-0.65%)
Dec 31, 2010 24.60 24.66 24.50 24.62 4,268,721 +0.02(+0.08%)
Dec 30, 2010 24.67 24.68 24.56 24.60 4,477,406 -0.11(-0.45%)
Dec 29, 2010 24.78 24.80 24.70 24.71 5,478,015 -0.04(-0.16%)
Dec 28, 2010 24.79 24.85 24.65 24.75 5,885,552 +0.05(+0.20%)
Dec 27, 2010 24.75 24.83 24.66 24.70 5,093,611 -0.15(-0.60%)
Dec 23, 2010 25.00 25.11 24.79 24.85 7,518,825 -0.41(-1.62%)
Dec 22, 2010 25.30 25.33 25.15 25.26 8,551,582 +0.01(+0.04%)
Dec 21, 2010 25.23 25.33 25.23 25.25 11,152,040 +0.08(+0.32%)
Dec 20, 2010 25.06 25.22 25.00 25.17 10,762,887 +0.18(+0.72%)
Dec 17, 2010 24.95 24.99 24.87 24.99 10,847,071 +0.03(+0.12%)
Dec 16, 2010 24.83 24.98 24.75 24.96 6,444,229 +0.21(+0.85%)
Dec 15, 2010 24.73 24.84 24.61 24.75 11,705,596 -0.04(-0.16%)
Dec 14, 2010 24.77 24.82 24.66 24.79 6,599,333 +0.05(+0.20%)
Dec 13, 2010 24.93 24.93 24.65 24.74 9,701,773 -0.11(-0.44%)
Dec 10, 2010 24.68 24.90 24.67 24.85 11,577,090 +0.26(+1.06%)
Dec 09, 2010 24.56 24.61 24.43 24.59 12,802,711 +0.19(+0.78%)
Dec 08, 2010 24.05 24.42 24.04 24.40 12,883,363 +0.35(+1.46%)
Dec 07, 2010 24.19 24.21 23.97 24.05 12,214,766 +0.00(+0.00%)
Dec 06, 2010 23.83 24.11 23.81 24.05 20,336,151 +0.24(+1.01%)
Dec 03, 2010 23.78 23.98 23.75 23.81 14,685,365 +0.01(+0.04%)
Dec 02, 2010 24.14 24.23 23.70 23.80 22,563,665 -0.37(-1.53%)
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