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 31, 2010 22.30 22.53 22.26 22.32 45,521 -0.24(-1.06%)
Aug 30, 2010 22.64 22.68 22.51 22.56 13,238,430 +0.05(+0.22%)
Aug 27, 2010 22.54 22.70 22.38 22.51 15,788,262 -0.10(-0.44%)
Aug 26, 2010 22.88 22.89 22.45 22.61 100 -0.24(-1.05%)
Aug 25, 2010 22.69 22.90 22.51 22.85 9,816,753 +0.07(+0.31%)
Aug 24, 2010 22.60 22.86 22.37 22.78 8,879 +0.05(+0.22%)
Aug 23, 2010 22.83 22.94 22.69 22.73 12,292,706 +0.02(+0.09%)
Aug 20, 2010 22.64 22.81 22.62 22.71 11,267,148 -0.05(-0.22%)
Aug 19, 2010 22.92 22.95 22.55 22.76 33,505 -0.17(-0.74%)
Aug 18, 2010 22.86 22.98 22.76 22.93 1,900 +0.01(+0.04%)
Aug 17, 2010 22.72 22.99 22.53 22.92 60,992 +0.32(+1.42%)
Aug 16, 2010 22.34 22.60 22.15 22.60 9,884,331 +0.25(+1.12%)
Aug 13, 2010 22.35 22.51 22.29 22.35 6,404,993 -0.10(-0.45%)
Aug 12, 2010 22.27 22.52 22.15 22.45 9,705,259 +0.01(+0.04%)
Aug 11, 2010 22.38 22.68 22.36 22.44 13,636,506 -0.14(-0.62%)
Aug 10, 2010 22.58 22.78 22.44 22.58 3,600 -0.01(-0.04%)
Aug 09, 2010 22.57 22.68 22.53 22.59 6,818,502 +0.05(+0.22%)
Aug 06, 2010 22.54 22.55 22.17 22.54 10,439,759 +0.20(+0.90%)
Aug 05, 2010 22.23 22.40 22.21 22.34 100 -0.01(-0.04%)
Aug 04, 2010 22.15 22.43 22.11 22.35 45,269 +0.23(+1.04%)
Aug 03, 2010 22.20 22.29 22.07 22.12 22,372 -0.13(-0.58%)
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