Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.60 USD +0.98 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 77.00 77.39 76.50 76.55 8,997,100 -0.42(-0.55%)
Sep 28, 2006 77.40 77.86 76.72 76.97 17,233,500 -0.32(-0.41%)
Sep 27, 2006 76.10 77.55 76.01 77.29 22,281,200 +1.53(+2.02%)
Sep 26, 2006 77.00 77.01 75.05 75.76 43,006,000 -1.30(-1.69%)
Sep 25, 2006 80.00 80.30 76.31 77.06 47,526,800 -5.26(-6.39%)
Sep 22, 2006 82.28 82.40 81.27 82.32 6,595,400 +0.39(+0.48%)
Sep 21, 2006 82.38 82.66 81.70 81.93 7,076,500 -0.66(-0.80%)
Sep 20, 2006 82.51 82.62 81.75 82.59 10,180,700 +0.07(+0.08%)
Sep 19, 2006 82.94 83.11 82.02 82.52 14,628,000 -0.41(-0.49%)
Sep 18, 2006 83.53 83.62 82.50 82.93 5,329,400 -0.21(-0.25%)
Sep 15, 2006 83.25 83.30 82.62 83.14 15,383,900 +0.10(+0.12%)
Sep 14, 2006 82.74 83.25 82.70 83.04 9,839,800 +0.30(+0.36%)
Sep 13, 2006 82.00 82.76 81.55 82.74 12,186,500 -0.32(-0.39%)
Sep 12, 2006 83.34 83.63 82.23 83.06 11,801,500 -0.29(-0.35%)
Sep 11, 2006 82.80 83.54 82.75 83.35 9,435,000 +0.38(+0.46%)
Sep 08, 2006 82.30 83.10 82.08 82.97 9,587,900 +0.89(+1.08%)
Sep 07, 2006 82.75 82.96 81.86 82.08 9,158,700 -0.53(-0.64%)
Sep 06, 2006 82.11 82.83 82.10 82.61 6,356,900 -0.02(-0.02%)
Sep 05, 2006 83.75 83.81 82.53 82.63 9,358,600 -1.18(-1.41%)
Sep 01, 2006 84.02 84.17 83.60 83.81 4,239,700 +0.28(+0.34%)
Aug 31, 2006 84.50 84.52 83.53 83.53 6,224,500 -0.89(-1.05%)
Aug 30, 2006 84.00 84.58 83.03 84.42 10,048,000 +0.89(+1.07%)
Aug 29, 2006 84.10 84.35 83.11 83.53 8,619,000 -0.52(-0.62%)
Aug 28, 2006 84.45 85.00 84.00 84.05 8,940,700 -0.05(-0.06%)
Aug 25, 2006 84.11 84.48 83.95 84.10 5,074,100 -0.36(-0.43%)
Aug 24, 2006 84.00 84.50 83.69 84.46 5,465,700 +0.79(+0.94%)
Aug 23, 2006 83.63 83.95 83.47 83.67 3,736,700 +0.04(+0.05%)
Aug 22, 2006 83.78 84.25 83.40 83.63 6,090,300 -0.09(-0.11%)
Aug 21, 2006 83.50 84.48 83.48 83.72 9,284,400 -0.25(-0.30%)
Aug 18, 2006 83.50 84.45 82.90 83.97 21,815,000 +3.22(+3.99%)
Aug 17, 2006 80.70 81.52 79.87 80.75 12,383,300 +0.01(+0.01%)
Aug 16, 2006 81.02 81.02 80.41 80.74 6,794,700 -0.22(-0.27%)
Aug 15, 2006 81.24 81.25 80.64 80.96 4,655,500 +0.40(+0.50%)
Aug 14, 2006 80.98 81.69 80.52 80.56 5,121,100 -0.28(-0.35%)
Aug 11, 2006 80.56 80.97 80.33 80.84 3,324,200 +0.28(+0.35%)
Aug 10, 2006 80.35 80.72 80.15 80.56 4,681,700 +0.40(+0.50%)
Aug 09, 2006 80.29 80.62 80.00 80.16 4,358,300 -0.14(-0.17%)
Aug 08, 2006 79.65 80.32 79.25 80.30 6,010,900 +1.20(+1.52%)
Aug 07, 2006 79.90 80.06 78.97 79.10 7,255,500 -0.80(-1.00%)
Aug 04, 2006 80.75 80.75 79.73 79.90 3,871,800 -0.27(-0.34%)
Aug 03, 2006 79.25 80.62 79.18 80.17 4,777,600 +0.17(+0.21%)
Aug 02, 2006 79.78 80.29 79.75 80.00 6,283,500 +0.18(+0.23%)
Aug 01, 2006 79.98 80.30 79.71 79.82 6,055,100 -0.15(-0.19%)
Jul 31, 2006 80.69 80.69 79.86 79.97 5,767,400 -0.72(-0.89%)
Jul 28, 2006 80.29 80.76 80.08 80.69 7,212,000 +0.82(+1.03%)
Jul 27, 2006 80.20 80.59 79.65 79.87 7,256,200 +0.08(+0.10%)
Jul 26, 2006 79.95 80.98 79.70 79.79 9,383,700 -0.26(-0.32%)
Jul 25, 2006 79.65 80.40 78.85 80.05 9,489,600 +0.56(+0.70%)
Jul 24, 2006 79.66 79.79 78.84 79.49 11,666,500 -0.18(-0.23%)
Jul 21, 2006 79.25 79.74 78.76 79.67 10,693,100 +0.58(+0.73%)
Jul 20, 2006 78.00 79.40 77.87 79.09 10,632,000 +1.63(+2.10%)
Jul 19, 2006 77.49 77.93 77.01 77.46 10,304,300 -0.08(-0.10%)
Jul 18, 2006 76.70 77.59 76.31 77.54 7,015,300 +0.59(+0.77%)
Jul 17, 2006 77.20 77.78 76.49 76.95 6,540,000 -0.44(-0.57%)
Jul 14, 2006 76.95 77.64 76.55 77.39 7,473,700 +0.68(+0.89%)
Jul 13, 2006 76.93 77.25 76.55 76.71 6,572,400 -0.58(-0.75%)
Jul 12, 2006 78.00 78.71 77.06 77.29 9,856,100 -0.66(-0.85%)
Jul 11, 2006 77.75 78.19 77.13 77.95 8,272,400 +0.61(+0.79%)
Jul 10, 2006 78.00 78.42 77.34 77.34 12,100,300 -0.46(-0.59%)
Jul 07, 2006 77.57 77.81 76.79 77.80 18,004,800 +0.04(+0.05%)
Jul 06, 2006 73.50 79.10 72.61 77.76 52,453,800 +4.43(+6.04%)
Jul 05, 2006 73.75 73.95 73.06 73.33 5,568,400 -0.74(-1.00%)
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