Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.35 USD +0.43 (+0.98%)
Streaming Delayed Price Updated: 9:40 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 39.08 39.44 38.86 39.25 6,824,543 +0.02(+0.05%)
Jun 29, 2020 38.56 39.32 38.45 39.23 5,919,536 +1.04(+2.72%)
Jun 26, 2020 39.63 39.68 38.09 38.19 9,693,100 -1.47(-3.71%)
Jun 25, 2020 39.41 39.74 38.97 39.66 5,981,183 +0.23(+0.58%)
Jun 24, 2020 39.99 40.00 39.24 39.43 7,185,623 -0.91(-2.26%)
Jun 23, 2020 40.36 40.84 40.23 40.34 6,060,849 +0.29(+0.72%)
Jun 22, 2020 40.60 40.68 39.90 40.05 6,755,609 -0.64(-1.57%)
Jun 19, 2020 41.98 41.98 40.56 40.69 19,995,200 -0.78(-1.88%)
Jun 18, 2020 40.49 41.51 40.47 41.47 7,187,673 +0.61(+1.49%)
Jun 17, 2020 41.18 41.44 40.76 40.86 7,955,934 -0.23(-0.56%)
Jun 16, 2020 41.21 41.61 40.56 41.09 9,534,165 +0.78(+1.94%)
Jun 15, 2020 38.48 40.33 38.34 40.31 11,939,813 +1.18(+3.02%)
Jun 12, 2020 39.41 39.43 38.22 39.13 12,543,101 -0.16(-0.41%)
Jun 11, 2020 40.85 41.04 39.27 39.29 13,486,667 -2.53(-6.05%)
Jun 10, 2020 42.30 42.40 41.80 41.82 9,791,413 -0.36(-0.85%)
Jun 09, 2020 42.45 42.69 41.96 42.18 11,902,284 -0.65(-1.52%)
Jun 08, 2020 42.23 43.15 41.94 42.83 10,508,744 +0.92(+2.20%)
Jun 05, 2020 41.51 42.47 41.27 41.91 10,776,100 +1.18(+2.90%)
Jun 04, 2020 40.00 40.74 39.65 40.73 7,841,378 +0.52(+1.29%)
Jun 03, 2020 40.00 40.44 39.76 40.21 8,418,272 +0.55(+1.39%)
Jun 02, 2020 39.39 39.71 39.25 39.66 8,952,198 +0.48(+1.23%)
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