Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.46 USD -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 72.10 73.24 71.93 73.16 10,233,100 +1.23(+1.71%)
Apr 27, 2006 70.70 72.50 70.50 71.93 10,585,800 +0.56(+0.78%)
Apr 26, 2006 71.95 72.45 71.21 71.37 5,236,200 -0.25(-0.35%)
Apr 25, 2006 71.20 71.96 71.16 71.62 6,493,000 +0.31(+0.43%)
Apr 24, 2006 70.36 71.37 70.09 71.31 6,604,300 +0.77(+1.09%)
Apr 21, 2006 70.48 70.79 70.01 70.54 9,989,300 +0.50(+0.71%)
Apr 20, 2006 69.50 70.34 69.15 70.04 8,066,800 +1.08(+1.57%)
Apr 19, 2006 69.20 69.50 68.70 68.96 7,098,100 -0.48(-0.69%)
Apr 18, 2006 68.70 69.52 68.40 69.44 9,269,900 +0.76(+1.11%)
Apr 17, 2006 69.00 69.27 68.36 68.68 5,294,500 -0.32(-0.46%)
Apr 13, 2006 69.59 69.90 68.66 69.00 8,341,900 -0.59(-0.85%)
Apr 12, 2006 69.60 69.94 69.10 69.59 5,869,900 +0.27(+0.39%)
Apr 11, 2006 70.07 70.35 68.68 69.32 7,422,200 -0.72(-1.03%)
Apr 10, 2006 70.11 70.35 69.81 70.04 4,673,200 +0.29(+0.42%)
Apr 07, 2006 70.55 70.85 69.50 69.75 7,547,400 -0.71(-1.01%)
Apr 06, 2006 71.11 71.25 70.39 70.46 6,831,700 -0.72(-1.01%)
Apr 05, 2006 71.00 71.37 70.75 71.18 6,388,700 +0.10(+0.14%)
Apr 04, 2006 71.50 71.70 70.87 71.08 10,106,500 -0.23(-0.32%)
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