Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.61 USD -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 62.58 62.99 62.37 62.66 6,442,821 +0.08(+0.13%)
Mar 30, 2016 62.16 62.80 62.03 62.58 6,623,069 +0.55(+0.89%)
Mar 29, 2016 61.86 62.58 61.48 62.03 8,973,246 +0.40(+0.65%)
Mar 28, 2016 60.87 61.85 60.85 61.63 4,468,520 +0.75(+1.23%)
Mar 24, 2016 60.81 60.88 60.88 60.88 5,652,700 -0.53(-0.86%)
Mar 23, 2016 60.86 61.78 60.33 61.41 6,229,229 +0.41(+0.67%)
Mar 22, 2016 61.45 61.66 60.77 61.00 5,198,384 -0.72(-1.17%)
Mar 21, 2016 61.45 62.00 61.06 61.72 4,124,719 +0.18(+0.29%)
Mar 18, 2016 62.39 62.44 61.39 61.54 16,636,595 -0.79(-1.27%)
Mar 17, 2016 62.07 62.68 62.01 62.33 7,225,140 +0.26(+0.42%)
Mar 16, 2016 61.83 62.22 61.28 62.07 5,282,211 +0.21(+0.34%)
Mar 15, 2016 61.69 62.06 61.67 61.86 5,815,134 -0.15(-0.24%)
Mar 14, 2016 62.14 62.30 61.57 62.01 4,755,081 +0.00(+0.00%)
Mar 11, 2016 62.80 62.86 61.74 62.01 7,469,775 -0.99(-1.57%)
Mar 10, 2016 62.91 63.15 62.42 63.00 6,124,846 +0.19(+0.30%)
Mar 09, 2016 62.64 62.89 62.40 62.81 5,932,279 +0.51(+0.82%)
Mar 08, 2016 61.77 62.39 61.45 62.30 5,875,112 +0.49(+0.79%)
Mar 07, 2016 62.86 63.08 61.60 61.81 9,972,817 -1.17(-1.86%)
Mar 04, 2016 62.15 63.06 61.88 62.98 5,930,922 +0.75(+1.21%)
Mar 03, 2016 61.50 62.28 61.16 62.23 5,118,981 +0.73(+1.19%)
Mar 02, 2016 61.48 61.69 61.03 61.50 5,623,053 -0.23(-0.37%)
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