Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.31 USD -0.80 (-1.65%)
Streaming Delayed Price Updated: 1:04 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 27.00 27.00 25.94 26.56 12,460,200 -0.50(-1.85%)
Jun 29, 2000 25.94 27.12 25.94 27.06 10,073,000 +0.97(+3.72%)
Jun 28, 2000 27.56 27.62 25.62 26.09 9,733,900 -1.41(-5.13%)
Jun 27, 2000 27.00 28.12 26.37 27.50 15,830,000 +0.31(+1.14%)
Jun 26, 2000 26.00 27.50 25.56 27.19 20,458,100 +3.75(+16.00%)
Jun 23, 2000 23.87 23.94 23.06 23.44 9,702,800 -0.50(-2.09%)
Jun 22, 2000 24.75 25.00 23.25 23.94 12,644,200 -1.06(-4.24%)
Jun 21, 2000 25.25 25.37 24.25 25.00 8,570,600 -0.12(-0.48%)
Jun 20, 2000 26.06 26.06 25.06 25.12 5,493,300 -0.69(-2.67%)
Jun 19, 2000 26.00 26.19 25.62 25.81 8,942,200 +0.31(+1.22%)
Jun 16, 2000 26.81 27.12 25.50 25.50 16,253,100 -2.06(-7.47%)
Jun 15, 2000 27.12 27.62 27.12 27.56 7,510,200 +0.12(+0.44%)
Jun 14, 2000 27.25 27.56 27.12 27.44 4,324,700 +0.07(+0.26%)
Jun 13, 2000 27.12 27.81 27.12 27.37 6,582,000 -0.38(-1.37%)
Jun 12, 2000 27.06 27.94 26.69 27.75 6,124,500 +0.75(+2.78%)
Jun 09, 2000 26.94 27.44 26.62 27.00 4,548,100 +0.00(+0.00%)
Jun 08, 2000 26.37 27.12 25.87 27.00 6,345,500 +0.25(+0.93%)
Jun 07, 2000 25.81 26.94 25.81 26.75 6,555,200 +0.94(+3.64%)
Jun 06, 2000 25.50 25.81 25.12 25.81 6,131,300 +0.31(+1.22%)
Jun 05, 2000 25.06 25.81 25.06 25.50 5,791,600 +0.25(+0.99%)
Jun 02, 2000 26.44 26.50 24.87 25.25 12,482,000 -1.19(-4.50%)
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