Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.70 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 26.44 26.81 26.00 26.12 8,086,300 -0.32(-1.21%)
May 30, 2000 27.31 27.44 26.37 26.44 6,861,700 -1.00(-3.64%)
May 26, 2000 27.81 28.00 27.37 27.44 4,624,400 -0.56(-2.00%)
May 25, 2000 28.75 28.75 27.75 28.00 10,083,100 -0.56(-1.96%)
May 24, 2000 27.25 28.62 27.25 28.56 14,064,400 +1.31(+4.81%)
May 23, 2000 27.12 27.69 27.12 27.25 8,752,000 -0.12(-0.44%)
May 22, 2000 27.62 27.62 27.00 27.37 9,820,300 -0.13(-0.47%)
May 19, 2000 26.00 27.81 26.00 27.50 11,833,000 +1.19(+4.52%)
May 18, 2000 27.00 27.56 26.25 26.31 10,397,800 -0.94(-3.45%)
May 17, 2000 27.12 28.19 27.12 27.25 16,411,900 -0.19(-0.69%)
May 16, 2000 27.19 27.87 26.81 27.44 19,343,300 +0.07(+0.26%)
May 15, 2000 25.19 27.37 25.19 27.37 27,544,800 +3.06(+12.59%)
May 12, 2000 23.00 24.50 23.00 24.31 9,743,100 +0.81(+3.45%)
May 11, 2000 24.00 24.06 22.81 23.50 14,230,200 -0.25(-1.05%)
May 10, 2000 23.69 24.25 23.62 23.75 10,497,800 +0.13(+0.55%)
May 09, 2000 24.31 24.37 23.50 23.62 6,755,200 -0.57(-2.36%)
May 08, 2000 23.69 24.31 23.56 24.19 11,876,900 +0.69(+2.94%)
May 05, 2000 23.31 23.87 23.00 23.50 8,200,000 +0.19(+0.82%)
May 04, 2000 23.50 23.75 23.12 23.31 6,504,100 +0.06(+0.26%)
May 03, 2000 23.94 24.56 23.25 23.25 12,423,000 -0.56(-2.35%)
May 02, 2000 23.56 24.56 23.50 23.81 14,631,400 +0.25(+1.06%)
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