Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.74 USD -0.34 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 58.52 58.52 58.52 0 -0.16(-0.27%)
Aug 30, 2018 58.32 58.86 58.32 58.68 3,901,475 +0.26(+0.45%)
Aug 29, 2018 58.48 58.76 58.33 58.42 3,895,593 -0.03(-0.05%)
Aug 28, 2018 59.00 59.10 58.30 58.45 5,691,684 -0.56(-0.95%)
Aug 27, 2018 58.81 59.31 58.70 59.01 6,103,268 +0.23(+0.39%)
Aug 24, 2018 59.25 59.37 58.55 58.78 7,704,900 -1.04(-1.74%)
Aug 23, 2018 59.30 59.93 59.26 59.82 4,137,146 +0.50(+0.84%)
Aug 22, 2018 60.07 60.23 59.31 59.32 4,580,705 -0.61(-1.02%)
Aug 21, 2018 60.94 60.94 59.58 59.93 8,385,693 -1.06(-1.74%)
Aug 20, 2018 61.00 61.30 60.72 60.99 4,488,896 -0.01(-0.02%)
Aug 17, 2018 60.92 61.32 60.79 61.00 5,438,200 +0.17(+0.28%)
Aug 16, 2018 60.38 61.00 60.27 60.83 7,166,735 +0.65(+1.08%)
Aug 15, 2018 59.07 60.30 59.02 60.18 6,894,056 +0.97(+1.64%)
Aug 14, 2018 59.12 59.66 58.92 59.21 4,028,875 +0.23(+0.39%)
Aug 13, 2018 59.04 59.30 58.71 58.98 5,962,411 -0.07(-0.12%)
Aug 10, 2018 59.21 59.45 58.86 59.05 4,284,300 -0.17(-0.29%)
Aug 09, 2018 58.51 59.33 58.49 59.22 4,646,697 +0.61(+1.04%)
Aug 08, 2018 59.36 59.55 58.50 58.61 5,302,185 -0.95(-1.60%)
Aug 07, 2018 60.05 60.13 59.34 59.56 5,661,778 -0.65(-1.08%)
Aug 06, 2018 59.64 60.25 59.51 60.21 6,937,578 +0.48(+0.80%)
Aug 03, 2018 58.88 59.99 58.83 59.73 6,341,800 +0.90(+1.53%)
Aug 02, 2018 58.13 59.04 58.03 58.83 6,375,355 +0.75(+1.29%)
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