Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.40 +0.89 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.97 36.41 35.97 36.26 8,773,053 +0.39(+1.09%)
Feb 27, 2014 35.49 35.94 35.48 35.87 5,595,241 +0.43(+1.21%)
Feb 26, 2014 35.63 35.80 35.40 35.44 5,785,993 -0.13(-0.37%)
Feb 25, 2014 35.39 35.87 35.38 35.57 7,844,985 +0.19(+0.54%)
Feb 24, 2014 35.29 35.70 35.29 35.38 6,287,211 +0.01(+0.03%)
Feb 21, 2014 35.55 35.58 35.27 35.37 7,104,715 -0.16(-0.45%)
Feb 20, 2014 35.18 35.62 35.11 35.53 5,974,256 +0.37(+1.05%)
Feb 19, 2014 35.40 35.50 35.10 35.16 6,336,981 -0.30(-0.85%)
Feb 18, 2014 35.55 35.70 35.37 35.46 5,701,079 -0.11(-0.31%)
Feb 14, 2014 35.18 35.57 35.57 35.57 6,584,300 +0.29(+0.82%)
Feb 13, 2014 34.75 35.28 34.74 35.28 8,231,713 +0.35(+1.00%)
Feb 12, 2014 35.25 35.26 34.81 34.93 10,043,403 -0.21(-0.60%)
Feb 11, 2014 35.10 35.25 34.77 35.14 9,579,636 -0.05(-0.14%)
Feb 10, 2014 35.41 35.50 35.05 35.19 7,507,768 -0.11(-0.31%)
Feb 07, 2014 34.92 35.34 34.78 35.30 11,717,427 +0.59(+1.70%)
Feb 06, 2014 34.10 34.74 34.05 34.71 18,293,628 +0.71(+2.09%)
Feb 05, 2014 34.15 34.33 33.80 34.00 15,802,516 -0.43(-1.25%)
Feb 04, 2014 34.30 34.58 34.15 34.43 9,853,101 +0.32(+0.94%)
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