Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.49 USD +0.50 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.23 21.48 21.18 21.19 14,219,405 +0.01(+0.05%)
Apr 29, 2010 21.08 21.30 21.07 21.18 10,305,141 +0.16(+0.76%)
Apr 28, 2010 21.08 21.11 20.91 21.02 14,960,969 +0.10(+0.48%)
Apr 27, 2010 21.25 21.25 20.91 20.92 281,853 -0.33(-1.55%)
Apr 26, 2010 21.39 21.44 21.17 21.25 17,186,986 -0.11(-0.51%)
Apr 23, 2010 21.31 21.39 21.12 21.36 10,143,426 +0.08(+0.38%)
Apr 22, 2010 21.40 21.46 21.20 21.28 12,587,219 -0.18(-0.84%)
Apr 21, 2010 21.30 21.61 21.25 21.46 171,552 +0.29(+1.37%)
Apr 20, 2010 21.00 21.20 20.95 21.17 88,614 +0.24(+1.15%)
Apr 19, 2010 20.80 20.93 20.80 20.93 8,666,819 +0.06(+0.29%)
Apr 16, 2010 21.02 21.16 20.75 20.87 15,931,240 -0.23(-1.09%)
Apr 15, 2010 21.08 21.12 21.00 21.10 8,292,750 -0.06(-0.28%)
Apr 14, 2010 21.10 21.16 20.97 21.16 13,191,423 +0.06(+0.28%)
Apr 13, 2010 21.05 21.15 20.88 21.10 9,727,648 +0.00(+0.00%)
Apr 12, 2010 20.96 21.20 20.94 21.10 10,570,542 +0.17(+0.81%)
Apr 09, 2010 20.95 20.96 20.70 20.93 8,719,941 +0.25(+1.21%)
Apr 08, 2010 20.68 20.79 20.64 20.68 13,093,041 -0.11(-0.53%)
Apr 07, 2010 21.03 21.03 20.67 20.79 12,971,360 -0.19(-0.91%)
Apr 06, 2010 20.93 21.03 20.90 20.98 10,435,812 +0.07(+0.33%)
Apr 05, 2010 20.89 20.97 20.84 20.91 9,015,723 +0.08(+0.38%)
Apr 01, 2010 20.54 20.83 20.83 20.83 16,314,400 +0.31(+1.51%)
Mar 31, 2010 20.60 20.65 20.46 20.52 9,619,046 -0.11(-0.53%)
Mar 30, 2010 20.69 20.73 20.51 20.63 12,761,860 -0.02(-0.10%)
Mar 29, 2010 20.50 20.69 20.46 20.65 12,376,341 +0.23(+1.13%)
Mar 26, 2010 20.53 20.59 20.37 20.42 11,035,778 -0.10(-0.49%)
Mar 25, 2010 20.49 20.60 20.47 20.52 14,844,378 +0.05(+0.24%)
Mar 24, 2010 20.52 20.52 20.40 20.47 16,974,409 -0.05(-0.24%)
Mar 23, 2010 20.45 20.54 20.36 20.52 8,921,828 +0.25(+1.23%)
Mar 22, 2010 20.31 20.48 20.23 20.27 9,447,354 -0.07(-0.34%)
Mar 19, 2010 20.45 20.55 20.25 20.34 15,862,265 -0.12(-0.59%)
Mar 18, 2010 20.35 20.48 20.35 20.46 8,920,187 +0.13(+0.64%)
Mar 17, 2010 20.45 20.46 20.23 20.33 33,244,216 -0.03(-0.15%)
Mar 16, 2010 20.32 20.52 20.32 20.36 12,955,381 -0.01(-0.05%)
Mar 15, 2010 20.34 20.40 20.32 20.37 13,010,155 +0.17(+0.84%)
Mar 12, 2010 20.47 20.48 20.13 20.20 16,538,823 -0.17(-0.83%)
Mar 11, 2010 20.48 20.58 20.18 20.37 13,048,865 -0.45(-2.16%)
Mar 10, 2010 20.80 20.86 20.70 20.82 15,672,177 +0.05(+0.24%)
Mar 09, 2010 20.73 20.83 20.70 20.77 16,554,998 +0.03(+0.14%)
Mar 08, 2010 20.80 20.81 20.67 20.74 13,901,688 +0.03(+0.14%)
Mar 05, 2010 20.50 20.78 20.48 20.71 12,250,648 +0.29(+1.42%)
Mar 04, 2010 20.35 20.44 20.28 20.42 14,095,803 +0.07(+0.34%)
Mar 03, 2010 20.47 20.48 20.30 20.35 12,762,441 +0.02(+0.10%)
Mar 02, 2010 20.36 20.45 20.30 20.33 12,661,988 +0.06(+0.30%)
Mar 01, 2010 20.17 20.34 20.17 20.27 10,421,963 +0.15(+0.75%)
Feb 26, 2010 20.48 20.48 20.12 20.12 15,722,690 -0.29(-1.42%)
Feb 25, 2010 20.14 20.46 20.01 20.41 21,307,851 +0.15(+0.73%)
Feb 24, 2010 20.08 20.31 19.95 20.26 18,101,918 +0.29(+1.46%)
Feb 23, 2010 20.23 20.25 19.93 19.97 21,163,499 -0.30(-1.48%)
Feb 22, 2010 20.13 20.33 20.08 20.27 12,790,528 +0.11(+0.55%)
Feb 19, 2010 19.93 20.21 19.93 20.16 12,753,868 +0.16(+0.80%)
Feb 18, 2010 19.75 20.08 19.73 20.00 11,181,555 +0.22(+1.11%)
Feb 17, 2010 19.77 19.85 19.70 19.78 8,758,017 +0.05(+0.25%)
Feb 16, 2010 19.84 19.88 19.57 19.73 15,081,500 +0.10(+0.51%)
Feb 12, 2010 19.54 19.63 19.63 19.63 15,749,000 +0.02(+0.10%)
Feb 11, 2010 19.40 19.74 19.25 19.61 17,004,952 +0.23(+1.19%)
Feb 10, 2010 19.54 19.54 19.25 19.38 11,380,695 -0.08(-0.41%)
Feb 09, 2010 19.54 19.58 19.23 19.46 16,964,580 +0.06(+0.31%)
Feb 08, 2010 19.43 19.63 19.35 19.40 13,840,673 +0.02(+0.10%)
Feb 05, 2010 19.38 19.41 19.14 19.38 14,334,169 -0.04(-0.21%)
Feb 04, 2010 19.70 19.72 19.40 19.42 13,403,562 -0.35(-1.77%)
Feb 03, 2010 19.93 19.94 19.69 19.77 11,682,948 -0.16(-0.80%)
Feb 02, 2010 19.93 19.99 19.81 19.93 12,398,804 +0.11(+0.58%)
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