Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 25.56 25.94 25.19 25.25 5,983,900 -0.44(-1.71%)
Jul 28, 2000 25.44 25.69 25.19 25.69 5,635,900 +0.07(+0.27%)
Jul 27, 2000 25.31 25.75 25.31 25.62 3,895,300 +0.43(+1.71%)
Jul 26, 2000 25.12 26.12 25.12 25.19 7,524,700 -0.81(-3.12%)
Jul 25, 2000 25.00 26.06 24.94 26.00 5,585,200 +1.19(+4.80%)
Jul 24, 2000 25.37 25.37 24.75 24.81 3,986,100 -0.44(-1.74%)
Jul 21, 2000 25.25 25.50 25.09 25.25 5,779,200 -0.25(-0.98%)
Jul 20, 2000 25.25 25.62 24.94 25.50 5,973,300 +0.50(+2.00%)
Jul 19, 2000 25.25 25.81 24.50 25.00 9,604,800 +0.94(+3.91%)
Jul 18, 2000 23.56 24.62 23.50 24.06 9,316,400 +0.44(+1.86%)
Jul 17, 2000 24.44 24.56 23.25 23.62 14,725,500 -0.88(-3.59%)
Jul 14, 2000 24.25 25.87 23.00 24.50 18,210,000 -0.37(-1.49%)
Jul 13, 2000 25.19 25.31 24.62 24.87 7,952,000 -0.38(-1.50%)
Jul 12, 2000 25.94 26.44 24.94 25.25 8,864,500 -0.69(-2.66%)
Jul 11, 2000 27.00 27.00 25.75 25.94 7,151,700 -1.06(-3.93%)
Jul 10, 2000 27.00 27.06 26.56 27.00 6,040,800 +0.19(+0.71%)
Jul 07, 2000 27.94 27.94 26.62 26.81 6,108,900 -1.00(-3.60%)
Jul 06, 2000 27.69 28.25 27.62 27.81 6,631,300 -0.06(-0.22%)
Jul 05, 2000 27.44 28.06 27.31 27.87 8,113,400 +0.68(+2.50%)
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