Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.89 27.98 27.78 27.92 7,960,359 +0.07(+0.25%)
May 23, 2011 27.55 28.03 27.51 27.85 12,298,667 +0.11(+0.40%)
May 20, 2011 28.00 28.01 27.70 27.74 9,236,928 -0.24(-0.86%)
May 19, 2011 27.95 28.03 27.79 27.98 6,962,553 +0.11(+0.39%)
May 18, 2011 27.65 27.90 27.56 27.87 12,845,138 +0.21(+0.76%)
May 17, 2011 27.43 27.82 27.42 27.66 12,836,667 +0.17(+0.62%)
May 16, 2011 27.22 27.60 27.19 27.49 29,947,188 +0.18(+0.66%)
May 13, 2011 27.38 27.63 27.20 27.31 7,174,374 -0.04(-0.15%)
May 12, 2011 27.05 27.37 26.91 27.35 8,002,606 +0.29(+1.07%)
May 11, 2011 27.18 27.27 27.00 27.06 6,836,090 -0.11(-0.40%)
May 10, 2011 27.20 27.25 27.04 27.17 7,401,553 +0.03(+0.11%)
May 09, 2011 26.97 27.16 26.95 27.14 8,221,552 +0.18(+0.67%)
May 06, 2011 26.88 27.16 26.84 26.96 11,652,881 +0.28(+1.05%)
May 05, 2011 26.80 26.90 26.62 26.68 8,480,939 -0.17(-0.63%)
May 04, 2011 26.98 27.00 26.70 26.85 18,082,578 -0.15(-0.56%)
May 03, 2011 26.84 27.00 26.71 27.00 10,561,885 +0.22(+0.82%)
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