Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.56 USD +0.64 (+1.47%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 71.72 71.89 70.76 70.86 11,565,900 -0.86(-1.20%)
Mar 30, 2006 72.43 72.91 71.46 71.72 9,611,200 -1.10(-1.51%)
Mar 29, 2006 72.03 72.91 71.89 72.82 5,344,000 +0.79(+1.10%)
Mar 28, 2006 72.00 72.74 71.93 72.03 9,666,300 -0.02(-0.03%)
Mar 27, 2006 72.87 73.23 72.00 72.05 6,174,400 -0.89(-1.22%)
Mar 24, 2006 72.25 73.50 72.25 72.94 4,115,200 +0.19(+0.26%)
Mar 23, 2006 73.60 73.62 72.65 72.75 5,333,300 -0.54(-0.74%)
Mar 22, 2006 72.62 73.58 72.45 73.29 6,128,100 +0.83(+1.15%)
Mar 21, 2006 73.38 73.89 72.23 72.46 7,338,700 -1.13(-1.54%)
Mar 20, 2006 73.50 73.72 72.80 73.59 7,740,000 +0.04(+0.05%)
Mar 17, 2006 73.85 74.01 73.47 73.55 9,607,600 -0.35(-0.47%)
Mar 16, 2006 74.17 74.31 73.58 73.90 7,337,600 +0.03(+0.04%)
Mar 15, 2006 74.46 74.46 73.62 73.87 5,150,600 -0.59(-0.79%)
Mar 14, 2006 73.45 74.53 73.41 74.46 7,255,300 +0.96(+1.31%)
Mar 13, 2006 73.51 73.55 73.10 73.50 5,607,900 -0.36(-0.49%)
Mar 10, 2006 73.08 73.88 72.81 73.86 7,586,200 +1.03(+1.41%)
Mar 09, 2006 72.70 73.69 72.26 72.83 12,123,500 +0.18(+0.25%)
Mar 08, 2006 71.80 72.82 71.52 72.65 6,286,400 +0.86(+1.20%)
Mar 07, 2006 71.50 72.25 71.47 71.79 6,156,000 +0.28(+0.39%)
Mar 06, 2006 72.11 72.35 71.42 71.51 4,937,300 -0.60(-0.83%)
Mar 03, 2006 71.30 72.43 71.26 72.11 5,219,300 +0.50(+0.70%)
Mar 02, 2006 71.89 72.00 71.30 71.61 6,794,200 -0.44(-0.61%)
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