Breaking News Bar

Business News and Information

Altria Group (NY: MO )

54.43 -0.07 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 49.07 49.39 48.60 49.39 9,726,400 +0.50(+1.02%)
Dec 28, 2018 49.40 49.57 48.60 48.89 11,424,200 +0.19(+0.39%)
Dec 27, 2018 48.08 48.71 47.17 48.70 12,172,719 +0.27(+0.56%)
Dec 26, 2018 47.48 48.43 46.49 48.43 15,018,800 +0.87(+1.83%)
Dec 24, 2018 47.76 48.26 47.50 47.56 9,548,600 -1.53(-3.12%)
Dec 21, 2018 48.97 49.56 48.63 49.09 34,460,600 -1.35(-2.68%)
Dec 20, 2018 50.49 50.65 49.29 50.44 28,658,912 -0.96(-1.87%)
Dec 19, 2018 51.18 52.29 50.68 51.40 17,741,804 +0.51(+1.00%)
Dec 18, 2018 52.36 52.44 50.69 50.89 10,671,452 -1.46(-2.79%)
Dec 17, 2018 52.70 53.45 52.05 52.35 10,669,052 -0.38(-0.72%)
Dec 14, 2018 53.51 53.66 52.45 52.73 9,411,600 -1.19(-2.21%)
Dec 13, 2018 53.36 54.10 53.23 53.92 7,244,648 +0.59(+1.11%)
Dec 12, 2018 54.44 54.89 53.17 53.33 9,310,383 -0.62(-1.15%)
Dec 11, 2018 53.75 54.66 53.48 53.95 9,347,977 +0.59(+1.11%)
Dec 10, 2018 54.41 54.48 52.73 53.36 10,322,989 -0.82(-1.51%)
Dec 07, 2018 55.42 56.14 53.92 54.18 12,371,700 -0.22(-0.40%)
Dec 06, 2018 54.40 55.05 53.19 54.40 12,456,732 +0.00(+0.00%)
Dec 04, 2018 55.79 56.23 54.30 54.40 12,359,800 -1.33(-2.39%)
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