Breaking News Bar

Business News and Information

Altria Group (NY: MO )

46.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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%)
Mar 01, 2011 25.48 25.70 25.11 25.12 11,988,075 -0.25(-0.99%)
Feb 28, 2011 24.96 25.40 24.91 25.37 15,286,994 +0.43(+1.72%)
Feb 25, 2011 24.70 24.95 24.70 24.94 8,819,959 +0.23(+0.93%)
Feb 24, 2011 24.59 24.76 24.53 24.71 9,179,164 +0.00(+0.00%)
Feb 23, 2011 24.73 24.87 24.66 24.71 12,899,093 -0.03(-0.12%)
Feb 22, 2011 24.64 24.92 24.60 24.74 10,637,216 -0.05(-0.20%)
Feb 18, 2011 24.74 24.81 24.60 24.79 8,570,280 +0.06(+0.24%)
Feb 17, 2011 24.47 24.73 24.43 24.73 14,431,039 +0.25(+1.02%)
Feb 16, 2011 24.52 24.58 24.36 24.48 10,368,394 +0.00(+0.00%)
Feb 15, 2011 24.40 24.52 24.31 24.48 7,796,215 -0.01(-0.04%)
Feb 14, 2011 24.48 24.49 24.26 24.49 8,552,853 +0.05(+0.20%)
Feb 11, 2011 24.06 24.49 24.00 24.44 10,668,689 +0.35(+1.45%)
Feb 10, 2011 24.11 24.20 24.05 24.09 8,734,655 -0.06(-0.25%)
Feb 09, 2011 24.13 24.17 24.04 24.15 7,867,187 +0.02(+0.08%)
Feb 08, 2011 24.09 24.14 23.95 24.13 9,229,513 +0.07(+0.29%)
Feb 07, 2011 24.09 24.09 23.89 24.06 18,700,498 +0.06(+0.25%)
Feb 04, 2011 24.13 24.13 23.81 24.00 9,498,569 -0.05(-0.21%)
Feb 03, 2011 23.69 24.08 23.54 24.05 15,601,796 +0.37(+1.56%)
Feb 02, 2011 23.57 23.78 23.54 23.68 11,733,449 +0.10(+0.42%)
Feb 01, 2011 23.65 23.71 23.48 23.58 16,223,258 +0.07(+0.30%)
Jan 31, 2011 23.78 23.79 23.34 23.51 16,279,562 -0.28(-1.18%)
Jan 28, 2011 23.93 24.07 23.79 23.79 12,523,918 -0.13(-0.54%)
Jan 27, 2011 24.30 24.35 23.87 23.92 14,873,740 -0.34(-1.42%)
Jan 26, 2011 24.32 24.43 24.25 24.26 10,810,880 -0.03(-0.10%)
Jan 25, 2011 24.35 24.46 24.19 24.29 10,783,603 -0.13(-0.53%)
Jan 24, 2011 24.10 24.43 24.05 24.42 13,505,945 +0.33(+1.37%)
Jan 21, 2011 24.17 24.22 24.01 24.09 23,216,766 +0.05(+0.21%)
Jan 20, 2011 24.01 24.18 23.97 24.04 10,037,450 +0.05(+0.21%)
Jan 19, 2011 24.09 24.13 23.95 23.99 9,299,324 -0.09(-0.37%)
Jan 18, 2011 24.01 24.22 24.00 24.08 12,694,394 -0.08(-0.33%)
Jan 14, 2011 24.10 24.21 24.00 24.16 8,120,399 +0.04(+0.17%)
Jan 13, 2011 24.05 24.15 23.96 24.12 7,684,515 +0.06(+0.25%)
Jan 12, 2011 24.05 24.15 23.92 24.06 13,610,007 -0.01(-0.04%)
Jan 11, 2011 24.36 24.36 24.04 24.07 12,645,352 -0.17(-0.70%)
Jan 10, 2011 24.56 24.57 24.19 24.24 15,638,410 -0.15(-0.62%)
Jan 07, 2011 24.63 24.68 24.37 24.39 11,876,367 -0.24(-0.97%)
Jan 06, 2011 24.56 24.67 24.46 24.63 10,568,191 +0.15(+0.60%)
Jan 05, 2011 24.43 24.51 24.29 24.48 12,804,259 +0.09(+0.37%)
Jan 04, 2011 24.47 24.49 24.13 24.39 12,607,021 -0.07(-0.29%)
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