Breaking News Bar

Business News and Information

Altria Group (NY: MO )

45.58 +0.30 (+0.65%)
Streaming Delayed Price Updated: 11:37 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.37 15.41 15.03 15.06 18,256,254 -0.27(-1.76%)
Dec 30, 2008 15.21 15.34 15.09 15.33 15,208,719 +0.14(+0.92%)
Dec 29, 2008 15.07 15.19 14.91 15.19 15,939,142 +0.13(+0.86%)
Dec 26, 2008 15.00 15.10 14.94 15.06 8,338,088 +0.16(+1.07%)
Dec 24, 2008 14.82 14.99 14.70 14.90 6,133,369 +0.18(+1.22%)
Dec 23, 2008 14.76 14.92 14.63 14.72 15,471,131 -0.01(-0.07%)
Dec 22, 2008 15.19 15.22 14.49 14.73 23,490,388 -0.55(-3.60%)
Dec 19, 2008 15.49 15.75 15.20 15.28 33,295,896 +0.10(+0.66%)
Dec 18, 2008 14.88 15.24 14.85 15.18 33,692,264 +0.51(+3.48%)
Dec 17, 2008 14.71 15.00 14.46 14.67 33,311,258 +0.13(+0.89%)
Dec 16, 2008 15.29 15.36 14.42 14.54 50,851,200 -0.67(-4.40%)
Dec 15, 2008 15.71 15.88 14.96 15.21 25,594,140 -0.13(-0.85%)
Dec 12, 2008 14.89 15.41 14.75 15.34 24,104,152 +0.32(+2.13%)
Dec 11, 2008 15.23 15.25 14.96 15.02 24,398,480 -0.04(-0.27%)
Dec 10, 2008 15.03 15.13 14.93 15.06 18,432,364 +0.13(+0.87%)
Dec 09, 2008 14.99 15.18 14.79 14.93 24,270,180 -0.07(-0.47%)
Dec 08, 2008 15.34 15.48 14.76 15.00 28,290,226 +0.00(+0.00%)
Dec 05, 2008 14.88 15.12 14.62 15.00 33,940,576 -0.03(-0.20%)
Dec 04, 2008 15.37 15.50 14.90 15.03 23,232,556 -0.47(-3.03%)
Dec 03, 2008 15.16 15.59 14.86 15.50 24,358,620 +0.41(+2.72%)
Dec 02, 2008 15.51 15.55 14.80 15.09 25,643,998 -0.17(-1.11%)
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