Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.47 USD -0.02 (-0.06%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 56.41 56.52 55.54 55.74 10,674,310 -0.85(-1.50%)
May 30, 2018 55.92 56.70 55.42 56.59 7,187,396 +0.86(+1.54%)
May 29, 2018 55.26 55.77 55.09 55.73 7,769,948 +0.10(+0.18%)
May 25, 2018 55.63 55.63 55.63 0 -0.26(-0.47%)
May 24, 2018 55.95 56.02 55.64 55.89 7,274,449 +0.01(+0.02%)
May 23, 2018 55.27 55.98 55.14 55.88 6,632,106 +0.67(+1.21%)
May 22, 2018 55.60 55.80 55.15 55.21 7,549,054 -0.43(-0.77%)
May 21, 2018 55.62 55.87 55.47 55.64 6,338,264 +0.10(+0.18%)
May 18, 2018 55.34 55.88 55.05 55.54 8,572,397 +0.25(+0.45%)
May 17, 2018 55.14 55.60 55.00 55.29 11,738,256 +0.42(+0.77%)
May 16, 2018 54.71 55.30 54.52 54.87 9,329,793 +0.35(+0.64%)
May 15, 2018 54.67 54.81 53.91 54.52 9,726,574 -0.50(-0.91%)
May 14, 2018 55.21 55.65 54.96 55.02 9,358,094 -0.17(-0.31%)
May 11, 2018 55.87 56.33 55.07 55.19 10,885,268 -0.85(-1.52%)
May 10, 2018 56.00 56.60 55.98 56.04 4,965,957 +0.12(+0.21%)
May 09, 2018 55.38 56.46 55.16 55.92 5,983,178 +0.65(+1.18%)
May 08, 2018 55.49 55.50 54.73 55.27 7,690,442 -0.44(-0.79%)
May 07, 2018 56.26 56.39 55.59 55.71 5,298,508 -0.55(-0.98%)
May 04, 2018 56.15 56.77 56.15 56.26 6,661,341 -0.10(-0.18%)
May 03, 2018 55.71 56.79 55.62 56.36 7,291,205 +0.67(+1.20%)
May 02, 2018 56.15 56.44 55.42 55.69 8,519,108 -0.34(-0.61%)
May 01, 2018 55.72 56.12 55.55 56.03 6,046,436 -0.08(-0.14%)
Apr 30, 2018 56.75 56.78 56.03 56.11 12,236,149 -0.02(-0.04%)
Apr 27, 2018 54.70 56.29 54.69 56.13 10,368,446 +1.36(+2.48%)
Apr 26, 2018 55.91 56.34 54.23 54.77 18,536,589 -1.07(-1.92%)
Apr 25, 2018 55.23 56.01 55.02 55.84 14,061,045 +0.54(+0.98%)
Apr 24, 2018 56.69 56.69 54.83 55.30 13,878,572 -1.27(-2.25%)
Apr 23, 2018 57.05 57.43 56.46 56.57 8,771,512 -0.66(-1.15%)
Apr 20, 2018 57.63 57.82 56.56 57.23 13,541,905 -0.55(-0.95%)
Apr 19, 2018 60.51 60.51 56.08 57.78 24,259,665 -3.72(-6.05%)
Apr 18, 2018 62.92 63.20 60.57 61.50 16,672,229 -2.48(-3.88%)
Apr 17, 2018 64.49 64.55 63.77 63.98 4,877,249 -0.27(-0.42%)
Apr 16, 2018 64.18 64.57 63.92 64.25 5,135,969 +0.30(+0.47%)
Apr 13, 2018 63.84 64.19 63.45 63.95 4,263,252 +0.55(+0.87%)
Apr 12, 2018 64.22 64.36 63.21 63.40 4,633,159 -0.44(-0.69%)
Apr 11, 2018 64.15 64.70 63.80 63.84 6,168,394 -0.38(-0.59%)
Apr 10, 2018 64.03 64.45 63.70 64.22 6,259,019 +0.97(+1.53%)
Apr 09, 2018 63.89 64.00 63.18 63.25 7,270,008 -0.60(-0.94%)
Apr 06, 2018 64.48 64.81 63.46 63.85 6,456,752 -0.69(-1.07%)
Apr 05, 2018 63.67 64.62 63.03 64.54 8,037,751 +1.19(+1.88%)
Apr 04, 2018 62.27 63.63 62.20 63.35 6,956,689 +0.69(+1.10%)
Apr 03, 2018 60.94 62.96 60.68 62.66 8,837,850 +2.15(+3.55%)
Apr 02, 2018 62.52 62.61 60.45 60.51 7,740,942 -1.81(-2.90%)
Mar 29, 2018 62.32 62.32 62.32 0 -0.13(-0.21%)
Mar 28, 2018 61.15 62.74 61.11 62.45 9,587,414 +1.73(+2.85%)
Mar 27, 2018 59.72 61.44 59.69 60.72 10,135,694 +1.12(+1.88%)
Mar 26, 2018 59.88 59.99 59.10 59.60 7,255,943 +0.33(+0.56%)
Mar 23, 2018 60.67 60.75 59.07 59.27 7,997,234 -1.12(-1.85%)
Mar 22, 2018 59.82 61.38 59.65 60.39 9,788,484 +0.39(+0.65%)
Mar 21, 2018 61.08 61.49 59.83 60.00 10,479,539 -1.52(-2.47%)
Mar 20, 2018 62.69 62.78 61.46 61.52 6,504,508 -0.96(-1.54%)
Mar 19, 2018 63.15 63.39 62.26 62.48 8,199,540 -0.71(-1.12%)
Mar 16, 2018 63.90 64.30 63.06 63.19 13,398,116 -0.62(-0.97%)
Mar 15, 2018 63.66 64.49 63.40 63.81 9,641,656 -0.01(-0.02%)
Mar 14, 2018 65.70 65.90 63.61 63.82 7,939,201 -2.31(-3.49%)
Mar 13, 2018 66.22 66.53 65.76 66.13 7,166,168 +0.36(+0.55%)
Mar 12, 2018 65.78 66.37 65.56 65.77 8,236,047 +0.12(+0.18%)
Mar 09, 2018 65.71 65.79 65.13 65.65 6,775,899 +0.22(+0.34%)
Mar 08, 2018 64.22 65.47 64.11 65.43 6,412,090 +1.36(+2.12%)
Mar 07, 2018 63.90 64.07 8,151,124 -0.70(-1.08%)
Mar 06, 2018 64.37 64.98 64.10 64.77 9,303,467 +0.64(+1.00%)
Mar 05, 2018 62.59 64.24 62.46 64.13 9,725,469 +1.58(+2.53%)
Mar 02, 2018 62.31 63.10 62.11 62.55 14,796,250 +0.12(+0.19%)
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