Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.74 USD -0.34 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 47.82 48.06 47.31 47.35 20,573,100 -0.55(-1.15%)
Jun 27, 2019 47.90 48.28 47.56 47.90 5,906,836 -0.04(-0.08%)
Jun 26, 2019 48.12 48.36 47.62 47.94 10,469,232 -0.84(-1.72%)
Jun 25, 2019 48.67 48.94 48.10 48.78 7,197,104 +0.29(+0.60%)
Jun 24, 2019 48.11 49.03 47.91 48.49 10,215,082 +0.49(+1.02%)
Jun 21, 2019 50.06 50.34 47.91 48.00 23,069,000 -2.26(-4.50%)
Jun 20, 2019 50.24 50.41 49.90 50.26 9,302,121 +0.36(+0.72%)
Jun 19, 2019 50.11 50.25 49.60 49.90 8,192,848 -0.22(-0.44%)
Jun 18, 2019 51.07 51.25 50.01 50.12 6,253,099 -0.74(-1.45%)
Jun 17, 2019 50.39 51.19 50.38 50.86 4,876,167 +0.00(+0.00%)
Jun 14, 2019 51.11 51.48 50.48 50.86 5,669,200 -0.35(-0.68%)
Jun 13, 2019 51.14 51.43 50.68 51.21 4,074,379 -0.38(-0.74%)
Jun 12, 2019 51.44 52.04 51.12 51.59 6,698,405 -0.56(-1.07%)
Jun 11, 2019 51.35 52.46 51.31 52.15 6,709,002 +0.94(+1.84%)
Jun 10, 2019 51.50 51.70 50.98 51.21 4,989,140 -0.17(-0.33%)
Jun 07, 2019 51.19 51.72 51.12 51.38 5,161,400 +0.63(+1.24%)
Jun 06, 2019 49.91 51.17 49.89 50.75 7,267,741 +1.06(+2.13%)
Jun 05, 2019 50.59 50.67 48.97 49.69 8,691,683 -0.73(-1.45%)
Jun 04, 2019 50.78 50.81 50.25 50.42 5,846,394 +0.32(+0.64%)
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