Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.99 USD +0.35 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 34.51 34.58 33.92 33.96 39,112,337 -0.48(-1.39%)
Aug 30, 2012 34.53 34.62 34.34 34.44 29,284,573 -0.15(-0.43%)
Aug 29, 2012 34.51 34.76 34.53 34.59 7,550,723 +0.33(+0.96%)
Aug 27, 2012 34.23 34.37 34.11 34.26 8,893,199 +0.18(+0.53%)
Aug 24, 2012 33.38 34.14 33.02 34.08 14,177,605 +0.63(+1.88%)
Aug 23, 2012 33.93 34.04 33.45 33.45 13,400,125 -0.47(-1.39%)
Aug 22, 2012 34.19 34.40 33.81 33.92 15,412,273 -0.50(-1.45%)
Aug 21, 2012 35.18 35.24 34.32 34.42 12,719,346 -0.76(-2.16%)
Aug 20, 2012 35.39 35.44 35.13 35.18 10,881,872 -0.23(-0.65%)
Aug 17, 2012 35.37 35.44 35.17 35.41 7,335,346 +0.01(+0.03%)
Aug 16, 2012 35.08 35.40 35.00 35.40 6,582,118 +0.27(+0.77%)
Aug 15, 2012 35.35 35.43 35.02 35.13 7,274,367 -0.31(-0.87%)
Aug 14, 2012 35.27 35.47 35.22 35.44 5,464,832 +0.23(+0.65%)
Aug 13, 2012 34.98 35.25 34.90 35.21 6,941,169 +0.25(+0.72%)
Aug 10, 2012 34.68 35.05 34.67 34.96 8,751,926 +0.24(+0.69%)
Aug 09, 2012 34.94 34.96 34.69 34.72 10,089,477 -0.29(-0.83%)
Aug 08, 2012 34.81 35.10 34.61 35.01 8,498,188 +0.06(+0.17%)
Aug 07, 2012 35.81 35.88 34.88 34.95 13,482,586 -0.84(-2.35%)
Aug 06, 2012 35.92 36.08 35.79 35.79 5,706,408 -0.13(-0.36%)
Aug 03, 2012 35.87 35.99 35.77 35.92 7,875,916 +0.36(+1.01%)
Aug 02, 2012 35.88 36.00 35.40 35.56 8,460,561 -0.47(-1.30%)
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