Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.74 USD -0.34 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 20.06 20.44 20.06 20.19 13,527,500 +0.13(+0.65%)
Feb 28, 2000 19.81 20.31 19.81 20.06 10,887,200 +0.44(+2.24%)
Feb 25, 2000 20.12 20.19 19.62 19.62 11,480,800 -0.44(-2.19%)
Feb 24, 2000 20.50 20.56 19.75 20.06 12,102,000 -0.25(-1.23%)
Feb 23, 2000 21.25 21.69 20.19 20.31 14,800,900 -0.56(-2.68%)
Feb 22, 2000 19.94 21.19 19.87 20.87 17,013,800 +1.25(+6.37%)
Feb 18, 2000 19.50 19.87 19.37 19.62 11,122,300 +0.12(+0.62%)
Feb 17, 2000 19.87 20.00 19.31 19.50 16,060,500 +0.50(+2.63%)
Feb 16, 2000 19.06 19.25 18.81 19.00 13,805,500 -0.12(-0.63%)
Feb 15, 2000 19.06 19.12 18.69 19.12 15,222,500 +0.18(+0.95%)
Feb 14, 2000 19.31 19.44 18.75 18.94 21,125,800 -0.12(-0.63%)
Feb 11, 2000 19.94 20.12 19.06 19.06 15,368,600 -0.81(-4.08%)
Feb 10, 2000 20.00 20.31 19.81 19.87 15,255,000 +0.25(+1.27%)
Feb 09, 2000 19.44 20.00 19.44 19.62 18,376,600 +0.12(+0.62%)
Feb 08, 2000 20.25 20.31 19.12 19.50 26,655,500 -1.06(-5.16%)
Feb 07, 2000 20.87 20.94 20.37 20.56 12,753,800 -0.06(-0.29%)
Feb 04, 2000 21.12 21.12 20.37 20.62 16,678,600 -0.38(-1.81%)
Feb 03, 2000 20.94 21.44 20.87 21.00 20,022,800 +0.38(+1.84%)
Feb 02, 2000 20.94 21.11 20.56 20.62 13,935,000 -0.38(-1.81%)
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