Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.90 USD -0.23 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.13 21.47 20.10 20.35 26,812,154 -1.35(-6.22%)
Jul 30, 2008 21.30 21.86 21.18 21.70 13,535,667 +0.33(+1.54%)
Jul 29, 2008 20.92 21.47 20.87 21.37 11,238,235 +0.47(+2.25%)
Jul 28, 2008 21.14 21.19 20.81 20.90 8,322,624 -0.17(-0.81%)
Jul 25, 2008 20.85 21.34 20.76 21.07 10,131,272 +0.26(+1.25%)
Jul 24, 2008 21.18 21.45 20.70 20.81 12,992,134 -0.40(-1.89%)
Jul 23, 2008 20.63 21.22 20.63 21.21 12,785,958 +0.61(+2.96%)
Jul 22, 2008 20.15 20.64 20.10 20.60 15,903,985 +0.33(+1.63%)
Jul 21, 2008 20.53 20.65 20.21 20.27 9,049,781 -0.18(-0.88%)
Jul 18, 2008 20.63 20.78 20.36 20.45 14,566,048 -0.20(-0.97%)
Jul 17, 2008 21.03 21.08 20.50 20.65 16,186,133 -0.19(-0.91%)
Jul 16, 2008 20.70 21.02 20.52 20.84 12,418,365 +0.15(+0.72%)
Jul 15, 2008 20.61 21.24 20.61 20.69 14,650,520 -0.28(-1.34%)
Jul 14, 2008 21.33 21.52 20.85 20.97 11,119,968 -0.29(-1.36%)
Jul 11, 2008 20.94 21.55 20.66 21.26 12,873,550 +0.03(+0.14%)
Jul 10, 2008 21.01 21.28 20.69 21.23 10,925,403 +0.27(+1.29%)
Jul 09, 2008 21.11 21.27 20.77 20.96 13,454,124 -0.09(-0.43%)
Jul 08, 2008 20.48 21.06 20.46 21.05 14,050,235 +0.53(+2.58%)
Jul 07, 2008 20.16 20.70 20.03 20.52 15,512,661 +0.40(+1.99%)
Jul 04, 2008 19.93 20.16 19.84 20.12 9,142,444 +0.00(+0.00%)
Jul 03, 2008 19.93 20.16 19.84 20.12 9,142,444 +0.20(+1.00%)
Jul 02, 2008 20.32 20.35 19.86 19.92 17,235,249 -0.20(-0.99%)
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