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 (%)
Mar 31, 2011 26.06 26.10 25.94 26.03 9,004,254 -0.08(-0.31%)
Mar 30, 2011 26.10 26.27 26.02 26.11 9,741,478 +0.14(+0.54%)
Mar 29, 2011 26.03 26.08 25.87 25.97 8,445,628 -0.08(-0.31%)
Mar 28, 2011 25.97 26.19 25.90 26.05 19,145,245 +0.23(+0.89%)
Mar 25, 2011 25.97 26.02 25.79 25.82 8,905,150 -0.11(-0.42%)
Mar 24, 2011 25.64 25.96 25.58 25.93 13,434,976 +0.32(+1.25%)
Mar 23, 2011 25.40 25.65 25.33 25.61 9,180,078 +0.18(+0.71%)
Mar 22, 2011 25.17 25.58 25.15 25.43 12,283,755 +0.28(+1.11%)
Mar 21, 2011 25.11 25.22 25.08 25.15 10,462,458 +0.35(+1.41%)
Mar 18, 2011 24.70 24.88 24.51 24.80 15,252,904 +0.36(+1.47%)
Mar 17, 2011 24.57 24.77 24.40 24.44 11,898,801 +0.15(+0.62%)
Mar 16, 2011 24.59 24.71 24.19 24.29 14,656,621 -0.42(-1.70%)
Mar 15, 2011 24.60 24.76 24.57 24.71 10,934,797 -0.28(-1.12%)
Mar 14, 2011 24.90 25.20 24.90 24.99 8,611,113 -0.06(-0.24%)
Mar 11, 2011 25.02 25.16 24.91 25.05 13,849,526 -0.59(-2.30%)
Mar 10, 2011 25.71 25.82 25.62 25.64 10,777,731 -0.17(-0.66%)
Mar 09, 2011 25.60 25.82 25.58 25.81 8,041,775 +0.15(+0.58%)
Mar 08, 2011 25.42 25.72 25.40 25.66 7,912,519 +0.28(+1.10%)
Mar 07, 2011 25.47 25.59 25.36 25.38 32,851,523 +0.06(+0.24%)
Mar 04, 2011 25.39 25.48 25.15 25.32 33,596,808 -0.12(-0.47%)
Mar 03, 2011 25.22 25.52 25.15 25.44 37,859,826 +0.39(+1.56%)
Mar 02, 2011 25.22 25.32 25.00 25.05 13,464,749 -0.07(-0.28%)
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