Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.79 USD +0.06 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 69.91 70.83 69.58 70.70 8,109,400 +0.80(+1.14%)
Aug 30, 2005 69.64 69.96 69.11 69.90 6,796,600 +0.33(+0.47%)
Aug 29, 2005 69.49 69.86 69.04 69.57 3,752,800 +0.09(+0.13%)
Aug 26, 2005 69.68 70.08 69.36 69.48 5,818,000 -0.43(-0.62%)
Aug 25, 2005 69.49 70.30 69.08 69.91 7,471,300 +0.30(+0.43%)
Aug 24, 2005 69.78 70.22 69.55 69.61 7,798,900 -0.09(-0.13%)
Aug 23, 2005 69.75 70.03 69.65 69.70 5,334,600 +0.02(+0.03%)
Aug 22, 2005 69.98 70.13 69.51 69.68 7,303,100 -0.29(-0.41%)
Aug 19, 2005 70.39 70.40 69.57 69.97 11,825,800 -0.42(-0.60%)
Aug 18, 2005 67.86 71.14 67.47 70.39 28,093,800 +2.53(+3.73%)
Aug 17, 2005 67.38 68.00 67.09 67.86 5,837,300 +0.49(+0.73%)
Aug 16, 2005 67.20 67.59 66.95 67.37 8,255,700 +0.35(+0.52%)
Aug 15, 2005 66.67 67.15 66.58 67.02 2,376,300 +0.18(+0.27%)
Aug 12, 2005 67.13 67.35 66.54 66.84 2,859,600 -0.62(-0.92%)
Aug 11, 2005 66.93 67.49 66.72 67.46 3,636,400 +0.53(+0.79%)
Aug 10, 2005 66.55 67.38 66.55 66.93 4,714,300 +0.53(+0.80%)
Aug 09, 2005 66.48 66.70 66.04 66.40 4,344,600 +0.25(+0.38%)
Aug 08, 2005 66.40 66.74 66.15 66.15 4,037,600 -0.18(-0.27%)
Aug 05, 2005 67.01 67.53 66.23 66.33 4,447,400 -1.22(-1.81%)
Aug 04, 2005 67.30 67.93 67.13 67.55 4,349,500 +0.05(+0.07%)
Aug 03, 2005 66.60 67.53 66.40 67.50 4,998,300 +0.55(+0.82%)
Aug 02, 2005 66.42 67.20 66.39 66.95 3,675,300 +0.53(+0.80%)
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