Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.49 USD +0.06 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.01 21.44 21.01 21.03 10,670,723 -0.01(-0.05%)
Aug 28, 2008 20.63 21.04 20.63 21.04 10,030,178 +0.42(+2.04%)
Aug 27, 2008 20.76 20.89 20.53 20.62 8,421,346 -0.16(-0.77%)
Aug 26, 2008 20.83 20.90 20.65 20.78 7,270,793 -0.02(-0.10%)
Aug 25, 2008 20.80 21.10 20.71 20.80 8,305,898 -0.12(-0.57%)
Aug 22, 2008 20.95 21.07 20.75 20.92 6,606,014 +0.01(+0.05%)
Aug 21, 2008 20.88 20.95 20.65 20.91 8,857,880 -0.08(-0.38%)
Aug 20, 2008 21.07 21.07 20.75 20.99 8,340,069 +0.01(+0.05%)
Aug 19, 2008 21.27 21.34 20.89 20.98 11,067,905 -0.36(-1.69%)
Aug 18, 2008 21.68 21.74 21.25 21.34 7,518,756 -0.26(-1.20%)
Aug 15, 2008 21.47 21.80 21.32 21.60 0 +0.20(+0.93%)
Aug 14, 2008 21.48 21.54 21.28 21.40 11,189,377 -0.15(-0.70%)
Aug 13, 2008 21.62 21.75 21.47 21.55 8,145,699 -0.16(-0.74%)
Aug 12, 2008 21.30 21.81 21.13 21.71 13,993,013 +0.47(+2.21%)
Aug 11, 2008 20.96 21.40 20.95 21.24 11,184,429 +0.29(+1.38%)
Aug 08, 2008 20.75 21.03 20.67 20.95 16,714,294 +0.06(+0.29%)
Aug 07, 2008 21.15 21.35 20.85 20.89 10,692,717 -0.35(-1.65%)
Aug 06, 2008 21.08 21.47 20.99 21.24 17,064,671 -0.13(-0.61%)
Aug 05, 2008 21.10 21.41 20.73 21.37 11,658,160 +0.30(+1.42%)
Aug 04, 2008 20.95 21.14 20.80 21.07 10,185,783 +0.17(+0.81%)
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