Breaking News Bar

Business News and Information

Altria Group (NY: MO )

49.91 USD -0.41 (-0.82%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.80 33.87 33.23 33.39 20,103,453 -0.51(-1.50%)
Sep 27, 2012 34.23 34.24 33.72 33.90 10,793,684 -0.27(-0.79%)
Sep 26, 2012 34.04 34.28 34.01 34.17 8,041,812 +0.16(+0.47%)
Sep 25, 2012 34.32 34.54 34.01 34.01 10,077,125 -0.20(-0.58%)
Sep 24, 2012 34.03 34.32 34.00 34.21 9,459,130 +0.15(+0.44%)
Sep 21, 2012 33.88 34.15 33.66 34.06 18,031,736 +0.45(+1.34%)
Sep 20, 2012 33.15 33.66 33.11 33.61 9,080,989 +0.46(+1.39%)
Sep 19, 2012 33.31 33.33 33.10 33.15 9,643,502 -0.14(-0.42%)
Sep 18, 2012 33.20 33.42 33.11 33.29 7,578,239 +0.08(+0.24%)
Sep 17, 2012 32.81 33.27 32.81 33.21 16,072,486 +0.27(+0.82%)
Sep 14, 2012 33.88 33.88 32.72 32.94 21,401,030 -0.87(-2.57%)
Sep 13, 2012 33.30 33.83 33.29 33.81 10,700,857 +0.51(+1.53%)
Sep 12, 2012 34.13 34.13 33.28 33.30 12,511,576 -1.09(-3.17%)
Sep 11, 2012 34.46 34.59 34.35 34.39 10,200,458 -0.06(-0.17%)
Sep 10, 2012 34.25 34.54 34.24 34.45 9,983,400 +0.18(+0.53%)
Sep 07, 2012 34.59 34.64 34.18 34.27 10,628,081 -0.32(-0.93%)
Sep 06, 2012 34.41 34.65 34.32 34.59 9,295,885 +0.34(+0.99%)
Sep 05, 2012 34.35 34.53 34.22 34.25 9,460,423 -0.15(-0.44%)
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