Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.70 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.55 35.63 35.01 35.06 11,318,354 -0.50(-1.41%)
Jul 30, 2013 35.77 35.84 35.49 35.56 5,899,718 -0.11(-0.31%)
Jul 29, 2013 35.83 35.88 35.53 35.67 5,308,388 -0.23(-0.64%)
Jul 26, 2013 35.80 35.90 35.16 35.90 10,285,450 -0.01(-0.03%)
Jul 25, 2013 35.51 35.99 35.46 35.91 8,872,005 +0.34(+0.96%)
Jul 24, 2013 36.02 36.02 35.45 35.57 10,429,499 -0.42(-1.17%)
Jul 23, 2013 37.01 37.01 35.73 35.99 13,157,598 -0.89(-2.41%)
Jul 22, 2013 36.94 37.15 36.74 36.88 7,158,226 -0.27(-0.73%)
Jul 19, 2013 37.03 37.35 36.91 37.15 8,950,303 +0.15(+0.41%)
Jul 18, 2013 36.90 37.32 36.83 37.00 5,724,970 -0.06(-0.16%)
Jul 17, 2013 37.37 37.48 37.06 37.06 5,656,642 -0.17(-0.46%)
Jul 16, 2013 36.98 37.45 36.93 37.23 6,867,048 +0.18(+0.49%)
Jul 15, 2013 36.90 37.07 36.80 37.05 4,944,418 +0.13(+0.35%)
Jul 12, 2013 36.95 37.00 36.70 36.92 4,812,938 +0.06(+0.16%)
Jul 11, 2013 36.89 37.08 36.80 36.86 8,344,886 +0.36(+0.99%)
Jul 10, 2013 36.32 36.79 36.27 36.50 9,700,272 +0.23(+0.63%)
Jul 09, 2013 36.22 36.45 36.11 36.27 12,222,103 +0.23(+0.64%)
Jul 08, 2013 35.69 36.17 35.65 36.04 5,840,357 +0.55(+1.55%)
Jul 05, 2013 35.63 35.75 35.11 35.49 4,466,787 +0.00(+0.00%)
Jul 03, 2013 35.36 35.50 35.17 35.49 5,789,915 +0.03(+0.08%)
Jul 02, 2013 35.29 35.67 35.20 35.46 5,419,318 +0.08(+0.23%)
Jul 01, 2013 35.22 35.67 35.12 35.38 7,723,631 +0.39(+1.11%)
Jun 28, 2013 35.41 35.67 34.96 34.99 13,352,326 -0.46(-1.30%)
Jun 27, 2013 35.53 35.77 35.39 35.45 6,335,552 +0.18(+0.51%)
Jun 26, 2013 35.18 35.47 35.01 35.27 7,389,074 +0.34(+0.97%)
Jun 25, 2013 34.84 35.42 34.77 34.93 21,033,164 +0.30(+0.87%)
Jun 24, 2013 34.60 35.05 34.40 34.63 9,759,841 -0.30(-0.86%)
Jun 21, 2013 34.66 35.13 34.60 34.93 11,237,856 +0.59(+1.72%)
Jun 20, 2013 35.13 35.23 34.25 34.34 13,215,016 -0.85(-2.42%)
Jun 19, 2013 36.12 36.25 35.19 35.19 8,859,331 -0.96(-2.66%)
Jun 18, 2013 35.84 36.20 35.84 36.15 7,510,378 +0.36(+1.01%)
Jun 17, 2013 35.70 35.96 35.62 35.79 8,516,694 +0.21(+0.59%)
Jun 14, 2013 35.74 35.95 35.52 35.58 7,642,576 -0.18(-0.50%)
Jun 13, 2013 35.57 35.99 35.48 35.76 7,440,490 +0.16(+0.45%)
Jun 12, 2013 36.06 36.08 35.58 35.60 8,821,773 -0.56(-1.55%)
Jun 11, 2013 36.09 36.50 35.97 36.16 27,180,193 -0.07(-0.19%)
Jun 10, 2013 36.31 36.49 36.15 36.23 25,363,825 +0.08(+0.22%)
Jun 07, 2013 35.99 36.19 35.66 36.15 26,081,610 +0.34(+0.95%)
Jun 06, 2013 35.60 35.81 35.21 35.81 10,976,380 +0.10(+0.28%)
Jun 05, 2013 36.03 36.20 35.61 35.71 8,526,389 -0.50(-1.38%)
Jun 04, 2013 36.46 36.60 36.11 36.21 7,378,233 -0.25(-0.69%)
Jun 03, 2013 36.06 36.50 35.62 36.46 9,837,633 +0.36(+1.00%)
May 31, 2013 36.29 36.60 36.07 36.10 9,806,834 -0.33(-0.91%)
May 30, 2013 36.50 36.64 36.37 36.43 5,909,156 -0.01(-0.03%)
May 29, 2013 36.87 36.99 36.25 36.44 8,873,469 -0.63(-1.70%)
May 28, 2013 37.36 37.53 36.86 37.07 6,587,149 -0.02(-0.05%)
May 24, 2013 36.73 37.11 36.51 37.09 6,630,121 +0.23(+0.62%)
May 23, 2013 36.62 36.98 36.51 36.86 8,457,675 -0.04(-0.11%)
May 22, 2013 36.89 37.42 36.80 36.90 7,392,993 -0.02(-0.05%)
May 21, 2013 37.35 37.41 36.86 36.92 9,408,205 -0.42(-1.12%)
May 20, 2013 37.41 37.53 37.22 37.34 9,081,256 -0.10(-0.27%)
May 17, 2013 37.10 37.49 37.10 37.44 7,442,013 +0.26(+0.70%)
May 16, 2013 37.36 37.54 37.15 37.18 5,635,921 -0.28(-0.75%)
May 15, 2013 37.00 37.61 36.99 37.46 8,644,379 +0.54(+1.46%)
May 13, 2013 36.62 37.06 36.53 36.92 7,221,788 +0.24(+0.65%)
May 10, 2013 36.30 36.73 36.30 36.68 5,891,338 +0.33(+0.91%)
May 09, 2013 36.54 36.63 36.21 36.35 7,233,889 -0.17(-0.47%)
May 08, 2013 36.51 36.62 36.41 36.52 5,625,215 +0.05(+0.14%)
May 07, 2013 36.20 36.59 36.15 36.47 12,420,737 +0.39(+1.08%)
May 06, 2013 36.48 36.49 36.01 36.08 8,160,009 -0.43(-1.18%)
May 03, 2013 36.84 36.78 36.47 36.51 7,524,787 -0.14(-0.38%)
May 02, 2013 36.36 36.83 36.32 36.65 6,631,061 +0.33(+0.91%)
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