Breaking News Bar

Business News and Information

Altria Group (NY: MO )

46.31 USD -0.56 (-1.19%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.93 48.36 47.76 48.34 7,816,877 +0.84(+1.77%)
Oct 30, 2014 47.52 47.78 47.09 47.50 7,670,772 -0.07(-0.15%)
Oct 29, 2014 47.66 47.90 47.31 47.57 7,245,663 +0.04(+0.08%)
Oct 28, 2014 47.87 47.88 47.12 47.53 6,468,878 -0.11(-0.23%)
Oct 27, 2014 47.55 47.94 47.49 47.64 4,350,286 +0.15(+0.32%)
Oct 24, 2014 47.23 47.50 47.08 47.49 3,669,946 +0.36(+0.76%)
Oct 23, 2014 47.58 47.69 47.07 47.13 4,893,487 +0.07(+0.15%)
Oct 22, 2014 47.01 47.62 47.01 47.06 6,445,374 +0.04(+0.09%)
Oct 21, 2014 46.54 47.03 46.21 47.02 5,616,614 +0.60(+1.29%)
Oct 20, 2014 45.72 46.50 45.67 46.42 5,280,221 +0.76(+1.66%)
Oct 17, 2014 45.42 45.80 45.06 45.66 9,306,284 +0.49(+1.08%)
Oct 16, 2014 44.86 45.46 44.64 45.17 10,720,041 -0.36(-0.79%)
Oct 15, 2014 45.64 46.01 44.59 45.53 14,208,397 -0.65(-1.41%)
Oct 14, 2014 46.10 46.47 45.80 46.18 7,134,405 +0.13(+0.28%)
Oct 13, 2014 46.56 46.93 46.05 46.05 8,655,865 -0.67(-1.43%)
Oct 10, 2014 46.70 47.41 46.67 46.72 9,347,426 +0.35(+0.75%)
Oct 09, 2014 46.69 47.10 46.20 46.37 7,887,465 -0.43(-0.92%)
Oct 08, 2014 46.08 46.81 45.91 46.80 6,551,244 +0.75(+1.63%)
Oct 07, 2014 46.44 46.54 46.01 46.05 6,154,089 -0.46(-0.99%)
Oct 06, 2014 46.39 46.60 46.06 46.51 6,741,513 +0.32(+0.69%)
Oct 03, 2014 45.68 46.24 45.57 46.19 7,194,723 +0.72(+1.58%)
Oct 02, 2014 45.76 45.82 45.19 45.47 8,062,889 -0.30(-0.66%)
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