Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.48 USD -0.26 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 52.41 52.65 51.87 52.41 11,142,381 +0.09(+0.17%)
Feb 27, 2019 52.40 52.75 51.71 52.32 8,595,252 +0.22(+0.42%)
Feb 26, 2019 51.92 52.31 51.84 52.10 12,175,443 +0.26(+0.50%)
Feb 25, 2019 52.05 52.32 51.51 51.84 15,045,669 +0.34(+0.66%)
Feb 22, 2019 50.65 51.54 50.40 51.50 8,232,900 +1.13(+2.24%)
Feb 21, 2019 50.39 50.80 50.01 50.37 7,335,155 -0.14(-0.28%)
Feb 20, 2019 49.23 50.96 49.15 50.51 11,068,911 +1.52(+3.10%)
Feb 19, 2019 48.82 49.38 48.36 48.99 11,662,852 +0.25(+0.51%)
Feb 15, 2019 49.29 49.40 48.74 48.74 9,161,700 -0.40(-0.81%)
Feb 14, 2019 48.99 49.44 48.74 49.14 7,401,412 +0.14(+0.29%)
Feb 13, 2019 49.77 49.84 48.83 49.00 9,106,300 -0.66(-1.33%)
Feb 12, 2019 48.97 49.73 48.95 49.66 8,929,350 +0.77(+1.57%)
Feb 11, 2019 48.92 48.98 48.34 48.89 7,758,153 +0.05(+0.10%)
Feb 08, 2019 48.59 48.87 47.83 48.84 8,577,900 +0.12(+0.25%)
Feb 07, 2019 49.16 49.39 48.28 48.72 8,847,752 -0.55(-1.12%)
Feb 06, 2019 49.16 49.37 48.74 49.27 8,813,921 +0.23(+0.47%)
Feb 05, 2019 49.12 49.15 48.62 49.04 17,880,926 -0.07(-0.14%)
Feb 04, 2019 48.90 49.20 48.63 49.11 11,704,636 -0.09(-0.18%)
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