Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.04 USD -0.56 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 72.72 72.31 71.75 71.90 9,227,600 -0.82(-1.13%)
Feb 27, 2006 72.80 72.94 72.50 72.72 5,634,800 +0.27(+0.37%)
Feb 24, 2006 73.75 73.75 72.45 72.45 6,563,500 -0.93(-1.27%)
Feb 23, 2006 73.40 73.78 72.93 73.38 5,053,800 +0.00(+0.00%)
Feb 22, 2006 72.65 73.50 72.49 73.38 5,778,800 +1.18(+1.63%)
Feb 21, 2006 72.68 72.95 72.16 72.20 5,943,500 -0.67(-0.92%)
Feb 17, 2006 73.30 73.80 72.75 72.87 6,137,500 -0.33(-0.45%)
Feb 16, 2006 73.25 73.66 72.78 73.20 7,654,100 -0.18(-0.25%)
Feb 15, 2006 72.70 73.45 72.40 73.38 7,575,000 +0.79(+1.09%)
Feb 14, 2006 71.70 72.69 71.08 72.59 6,687,200 +1.34(+1.88%)
Feb 13, 2006 71.60 71.87 71.06 71.25 4,233,300 -0.62(-0.86%)
Feb 10, 2006 71.95 72.56 71.26 71.87 4,818,500 +0.05(+0.07%)
Feb 09, 2006 71.66 72.45 71.50 71.82 7,650,000 +0.47(+0.66%)
Feb 08, 2006 70.80 71.94 70.80 71.35 8,408,900 +0.30(+0.42%)
Feb 07, 2006 71.39 71.75 71.01 71.05 5,825,900 -0.33(-0.46%)
Feb 06, 2006 71.40 71.97 70.96 71.38 5,842,600 -0.32(-0.45%)
Feb 03, 2006 71.60 72.50 70.55 71.70 8,008,000 -0.33(-0.46%)
Feb 02, 2006 73.25 73.45 71.90 72.03 9,618,000 -1.47(-2.00%)
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