Breaking News Bar

Business News and Information

Altria Group (NY: MO )

45.15 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 54.55 54.59 54.26 54.38 4,843,871 +0.18(+0.33%)
Jul 30, 2015 53.73 54.36 53.50 54.20 7,259,055 -0.20(-0.37%)
Jul 29, 2015 55.51 55.72 54.05 54.40 9,425,562 -0.85(-1.54%)
Jul 28, 2015 54.10 55.30 54.00 55.25 9,298,831 +1.30(+2.41%)
Jul 27, 2015 53.53 54.13 53.51 53.95 5,979,905 +0.16(+0.30%)
Jul 24, 2015 53.77 53.97 53.61 53.79 5,441,240 -0.03(-0.06%)
Jul 23, 2015 53.95 53.97 53.48 53.82 4,768,831 -0.14(-0.26%)
Jul 22, 2015 53.66 54.02 53.65 53.96 7,980,039 +0.41(+0.77%)
Jul 21, 2015 53.67 53.70 53.43 53.55 5,657,878 -0.16(-0.30%)
Jul 20, 2015 53.24 53.84 53.23 53.71 6,572,625 +0.49(+0.92%)
Jul 17, 2015 52.77 53.34 52.52 53.22 7,806,011 +0.31(+0.59%)
Jul 16, 2015 51.58 53.36 51.52 52.91 12,569,276 +1.68(+3.28%)
Jul 15, 2015 51.36 51.52 51.13 51.23 6,862,371 -0.12(-0.23%)
Jul 14, 2015 51.33 51.46 51.21 51.35 7,433,181 +0.02(+0.04%)
Jul 13, 2015 51.56 51.80 51.26 51.33 8,124,428 +0.02(+0.04%)
Jul 10, 2015 51.48 51.78 51.23 51.31 7,263,112 +0.36(+0.71%)
Jul 09, 2015 51.63 51.80 50.93 50.95 7,009,978 -0.08(-0.16%)
Jul 08, 2015 51.32 51.49 50.95 51.03 8,154,238 -0.65(-1.26%)
Jul 07, 2015 49.97 51.82 49.94 51.68 13,340,985 +1.81(+3.63%)
Jul 06, 2015 48.88 49.89 48.76 49.87 7,862,679 +0.88(+1.80%)
Jul 02, 2015 49.28 48.99 48.99 48.99 4,575,100 -0.11(-0.22%)
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