Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.44 USD +0.45 (+1.05%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 49.50 50.98 49.34 50.00 5,812,600 +0.57(+1.15%)
Aug 29, 2002 49.35 49.94 49.11 49.43 5,636,100 +0.12(+0.24%)
Aug 28, 2002 48.05 49.68 47.92 49.31 7,536,900 +1.41(+2.94%)
Aug 27, 2002 48.00 48.60 47.63 47.90 5,838,100 +0.32(+0.67%)
Aug 26, 2002 47.50 47.88 46.99 47.58 8,702,500 +0.03(+0.06%)
Aug 23, 2002 48.97 49.30 47.50 47.55 13,149,900 -2.60(-5.18%)
Aug 22, 2002 50.15 51.18 49.55 50.15 8,289,200 -0.45(-0.89%)
Aug 21, 2002 51.36 51.53 49.44 50.60 8,482,500 -1.10(-2.13%)
Aug 20, 2002 51.11 52.00 51.00 51.70 4,726,700 -0.15(-0.29%)
Aug 19, 2002 50.70 51.90 50.66 51.85 5,311,200 +0.90(+1.77%)
Aug 16, 2002 50.81 51.19 50.52 50.95 4,961,400 +0.04(+0.08%)
Aug 15, 2002 51.20 51.56 50.51 50.91 7,722,900 -0.45(-0.88%)
Aug 14, 2002 49.35 51.47 49.23 51.36 7,734,600 +2.01(+4.07%)
Aug 13, 2002 49.15 50.15 49.15 49.35 5,184,000 +0.00(+0.00%)
Aug 12, 2002 49.54 49.54 49.04 49.35 4,534,000 -0.19(-0.38%)
Aug 09, 2002 49.00 49.90 48.75 49.54 5,145,100 +0.35(+0.71%)
Aug 08, 2002 48.05 49.19 47.90 49.19 6,174,700 +1.34(+2.80%)
Aug 07, 2002 48.40 48.65 47.03 47.85 7,064,100 -0.41(-0.85%)
Aug 06, 2002 48.50 48.82 47.96 48.26 10,479,100 +0.76(+1.60%)
Aug 05, 2002 45.35 48.15 45.28 47.50 14,060,000 +2.29(+5.07%)
Aug 02, 2002 45.50 46.72 44.75 45.21 8,457,700 +0.09(+0.20%)
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