Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.77 USD +0.56 (+1.31%)
Streaming Delayed Price Updated: 3:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 30.35 30.36 27.70 29.96 38,933,100 -2.17(-6.75%)
Mar 28, 2003 33.30 33.30 31.55 32.13 13,023,200 -1.17(-3.51%)
Mar 27, 2003 33.05 33.60 32.93 33.30 5,909,400 -0.10(-0.30%)
Mar 26, 2003 33.46 34.35 33.11 33.40 10,184,800 -0.05(-0.15%)
Mar 25, 2003 33.59 33.88 33.13 33.45 10,453,600 -0.14(-0.42%)
Mar 24, 2003 32.35 33.69 32.35 33.59 14,413,100 -1.45(-4.14%)
Mar 21, 2003 34.93 35.10 34.45 35.04 9,788,600 +0.75(+2.19%)
Mar 20, 2003 33.90 34.81 33.50 34.29 9,356,000 +0.48(+1.42%)
Mar 19, 2003 33.01 33.99 33.01 33.81 14,730,300 +1.21(+3.71%)
Mar 18, 2003 34.39 34.40 31.75 32.60 35,673,300 -2.12(-6.11%)
Mar 17, 2003 34.70 34.88 34.10 34.72 14,940,100 -0.21(-0.60%)
Mar 14, 2003 35.82 35.87 34.87 34.93 12,489,200 -0.79(-2.21%)
Mar 13, 2003 36.07 36.25 35.42 35.72 10,629,300 +0.00(+0.00%)
Mar 12, 2003 35.49 35.90 35.26 35.72 7,085,500 -0.38(-1.05%)
Mar 11, 2003 35.75 36.54 35.61 36.10 8,369,300 +0.55(+1.55%)
Mar 10, 2003 35.75 36.41 35.50 35.55 12,209,100 -0.27(-0.75%)
Mar 07, 2003 36.52 37.00 35.55 35.82 18,653,100 -1.46(-3.92%)
Mar 06, 2003 38.75 38.92 37.25 37.28 14,742,600 -1.71(-4.39%)
Mar 05, 2003 38.68 39.13 38.16 38.99 8,843,000 +0.11(+0.28%)
Mar 04, 2003 38.96 39.15 38.82 38.88 6,178,700 -0.10(-0.26%)
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