Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.62 USD -0.17 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 71.85 72.45 71.21 72.35 12,014,600 +0.96(+1.34%)
May 30, 2006 72.40 73.11 71.39 71.39 8,444,200 -1.08(-1.49%)
May 26, 2006 72.13 72.49 71.81 72.47 7,923,000 +0.35(+0.49%)
May 25, 2006 71.90 72.25 71.23 72.12 7,255,200 +0.32(+0.45%)
May 24, 2006 71.00 72.69 70.93 71.80 9,135,200 +0.89(+1.26%)
May 23, 2006 71.20 71.47 70.90 70.91 5,328,900 +0.06(+0.08%)
May 22, 2006 70.90 71.30 70.52 70.85 7,764,200 -0.15(-0.21%)
May 19, 2006 70.60 71.49 70.09 71.00 8,695,300 +0.52(+0.74%)
May 18, 2006 71.06 71.84 70.45 70.48 7,103,500 -0.53(-0.75%)
May 17, 2006 71.70 72.15 70.48 71.01 8,451,500 -0.74(-1.03%)
May 16, 2006 71.60 72.18 71.20 71.75 5,413,300 +0.37(+0.52%)
May 15, 2006 70.36 71.75 70.29 71.38 7,895,200 +0.98(+1.39%)
May 12, 2006 71.75 71.83 70.05 70.40 9,423,900 -0.95(-1.33%)
May 11, 2006 72.70 72.85 71.10 71.35 8,618,800 -1.34(-1.84%)
May 10, 2006 73.83 73.85 72.50 72.69 6,722,200 -1.14(-1.54%)
May 09, 2006 73.60 74.00 73.31 73.83 4,232,900 +0.23(+0.31%)
May 08, 2006 73.90 74.00 73.26 73.60 3,888,300 -0.21(-0.28%)
May 05, 2006 73.90 74.39 73.47 73.81 7,097,100 +0.16(+0.22%)
May 04, 2006 73.50 73.75 72.90 73.65 7,067,400 +0.52(+0.71%)
May 03, 2006 72.90 73.14 72.42 73.13 4,328,400 +0.23(+0.32%)
May 02, 2006 72.27 73.08 72.10 72.90 4,941,100 +0.50(+0.69%)
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