Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.92 USD +0.71 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.29 20.65 20.25 20.29 23,479,784 -0.25(-1.22%)
May 27, 2010 20.45 20.63 20.31 20.54 26,744,642 +0.38(+1.88%)
May 26, 2010 20.66 20.69 20.14 20.16 6,605 -0.24(-1.18%)
May 25, 2010 20.35 20.58 20.15 20.40 6,225 -0.45(-2.16%)
May 24, 2010 20.93 21.10 20.79 20.85 26,527,614 -0.16(-0.76%)
May 21, 2010 20.45 21.03 20.20 21.01 32,600,772 +0.34(+1.64%)
May 20, 2010 20.85 21.00 20.67 20.67 36,954 -0.64(-3.00%)
May 19, 2010 21.23 21.37 21.07 21.31 18,045,723 -0.06(-0.28%)
May 18, 2010 21.77 21.80 21.34 21.37 17,864 -0.33(-1.52%)
May 17, 2010 21.64 21.91 21.57 21.70 18,413,953 +0.09(+0.42%)
May 14, 2010 21.61 21.75 21.50 21.61 19,942,024 -0.02(-0.09%)
May 13, 2010 21.72 21.80 21.58 21.63 10,807,498 +0.00(+0.00%)
May 12, 2010 21.76 21.77 21.48 21.63 15,695,604 +0.04(+0.19%)
May 11, 2010 21.58 21.74 21.47 21.59 300 +0.01(+0.05%)
May 10, 2010 21.45 21.60 21.42 21.58 24,826,787 +0.82(+3.95%)
May 07, 2010 20.67 20.84 20.36 20.76 25,541,322 +1.01(+5.11%)
May 06, 2010 19.75 21.20 19.20 19.75 18,387 -1.62(-7.58%)
May 05, 2010 21.29 21.40 21.11 21.37 12,881,720 +0.11(+0.52%)
May 04, 2010 21.29 21.40 21.20 21.26 8,180 -0.14(-0.65%)
May 03, 2010 21.28 21.50 21.21 21.40 10,413,464 +0.21(+0.99%)
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%)
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