Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 40.45 40.87 39.83 40.01 6,877,500 +0.01(+0.02%)
Jul 30, 2003 40.36 40.40 39.55 40.00 5,875,700 -0.27(-0.67%)
Jul 29, 2003 40.48 40.48 39.73 40.27 5,780,100 +0.00(+0.00%)
Jul 28, 2003 41.30 41.39 39.99 40.27 6,168,900 -0.72(-1.76%)
Jul 25, 2003 40.15 41.01 39.12 40.99 8,415,800 +0.79(+1.97%)
Jul 24, 2003 40.15 40.62 40.10 40.20 4,800,200 +0.06(+0.15%)
Jul 23, 2003 40.18 40.66 39.89 40.14 4,866,200 -0.14(-0.35%)
Jul 22, 2003 39.50 40.88 39.35 40.28 6,598,600 +0.01(+0.02%)
Jul 21, 2003 40.26 40.40 39.88 40.27 5,781,900 -0.01(-0.02%)
Jul 18, 2003 40.00 40.40 39.94 40.28 7,332,400 +0.45(+1.13%)
Jul 17, 2003 39.52 39.98 39.28 39.83 7,425,000 -0.17(-0.42%)
Jul 16, 2003 40.00 40.30 39.61 40.00 10,309,900 -0.50(-1.23%)
Jul 15, 2003 40.48 40.86 38.78 40.50 29,971,200 -1.46(-3.48%)
Jul 14, 2003 42.67 42.84 41.56 41.96 9,427,500 +0.15(+0.36%)
Jul 11, 2003 42.95 43.38 41.35 41.81 14,548,400 -1.39(-3.22%)
Jul 10, 2003 43.15 43.95 42.79 43.20 12,247,200 -0.80(-1.82%)
Jul 09, 2003 45.05 45.12 42.50 44.00 32,262,900 -2.77(-5.92%)
Jul 08, 2003 46.70 47.07 46.30 46.77 7,835,000 -0.10(-0.21%)
Jul 07, 2003 46.57 46.99 46.27 46.87 6,864,000 +0.75(+1.63%)
Jul 03, 2003 46.95 46.95 46.10 46.12 4,404,700 -0.47(-1.01%)
Jul 02, 2003 46.36 46.60 46.20 46.59 5,852,800 +0.40(+0.87%)
Jul 01, 2003 45.34 46.26 45.18 46.19 6,163,500 +0.75(+1.65%)
Jun 30, 2003 45.55 45.90 45.37 45.44 8,142,100 +0.34(+0.75%)
Jun 27, 2003 44.81 46.20 44.61 45.10 8,464,400 +0.32(+0.71%)
Jun 26, 2003 44.79 45.00 44.00 44.78 7,730,500 +0.81(+1.84%)
Jun 25, 2003 45.00 45.45 43.75 43.97 11,418,000 -1.08(-2.40%)
Jun 24, 2003 44.05 45.15 43.90 45.05 11,557,500 +1.20(+2.74%)
Jun 23, 2003 43.63 44.47 43.46 43.85 8,487,900 +0.84(+1.95%)
Jun 20, 2003 43.95 44.09 42.89 43.01 12,591,500 -0.62(-1.42%)
Jun 19, 2003 44.29 44.64 43.50 43.63 8,012,700 -0.61(-1.38%)
Jun 18, 2003 43.07 44.30 43.00 44.24 8,671,600 +1.17(+2.72%)
Jun 17, 2003 43.39 43.50 42.35 43.07 8,471,100 +0.19(+0.44%)
Jun 16, 2003 42.15 43.01 42.15 42.88 6,831,400 +0.70(+1.66%)
Jun 13, 2003 42.60 42.74 41.00 42.18 9,292,200 -0.78(-1.82%)
Jun 12, 2003 42.73 43.15 42.10 42.96 10,460,700 -0.72(-1.65%)
Jun 11, 2003 43.38 43.78 43.18 43.68 6,028,100 -0.12(-0.27%)
Jun 10, 2003 43.25 44.10 43.25 43.80 9,134,600 +0.75(+1.74%)
Jun 09, 2003 43.50 43.50 42.63 43.05 5,488,500 -0.45(-1.03%)
Jun 06, 2003 43.31 43.85 43.26 43.50 8,462,300 +0.20(+0.46%)
Jun 05, 2003 42.95 43.37 42.72 43.30 6,913,200 +0.10(+0.23%)
Jun 04, 2003 42.55 43.33 42.40 43.20 8,998,200 +0.48(+1.12%)
Jun 03, 2003 42.10 42.72 41.95 42.72 8,085,800 +0.60(+1.42%)
Jun 02, 2003 41.85 42.47 41.50 42.12 9,674,500 +0.82(+1.99%)
May 30, 2003 41.08 41.65 41.00 41.30 9,691,900 +0.00(+0.00%)
May 29, 2003 41.34 41.89 41.16 41.30 11,250,000 -0.03(-0.07%)
May 28, 2003 41.84 41.90 41.20 41.33 13,741,800 -0.76(-1.81%)
May 27, 2003 41.02 42.40 40.81 42.09 24,663,700 -0.22(-0.52%)
May 23, 2003 40.62 42.47 40.47 42.31 22,151,800 +1.26(+3.07%)
May 22, 2003 38.92 41.55 38.92 41.05 39,300,400 +2.75(+7.18%)
May 21, 2003 34.97 38.88 34.93 38.30 42,114,900 +3.39(+9.71%)
May 20, 2003 33.73 35.01 33.72 34.91 13,941,700 +1.39(+4.15%)
May 19, 2003 33.30 33.85 33.25 33.52 6,760,000 +0.22(+0.66%)
May 16, 2003 33.74 33.98 33.30 33.30 7,370,000 -0.44(-1.30%)
May 15, 2003 33.52 33.85 33.30 33.74 7,012,900 +0.31(+0.93%)
May 14, 2003 33.45 33.58 33.16 33.43 8,341,200 +0.25(+0.75%)
May 13, 2003 33.35 33.39 32.99 33.18 9,277,500 +0.08(+0.24%)
May 12, 2003 32.53 33.26 32.25 33.10 11,594,600 +1.40(+4.42%)
May 09, 2003 31.00 32.03 30.90 31.70 6,452,100 +0.67(+2.16%)
May 08, 2003 31.17 31.40 30.84 31.03 7,359,100 -0.34(-1.08%)
May 07, 2003 31.00 31.65 31.00 31.37 8,079,600 +0.33(+1.06%)
May 06, 2003 30.75 31.31 30.75 31.04 7,114,000 +0.09(+0.29%)
May 05, 2003 30.82 31.07 30.63 30.95 6,255,300 -0.02(-0.06%)
May 02, 2003 30.20 31.20 30.20 30.97 6,817,500 +0.52(+1.71%)
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