Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.25 +0.48 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 55.95 56.99 55.53 55.57 10,899,291 +0.37(+0.67%)
Apr 28, 2022 54.00 55.45 53.25 55.20 8,154,411 +0.28(+0.51%)
Apr 27, 2022 54.90 55.71 54.76 54.92 7,945,802 +0.04(+0.07%)
Apr 26, 2022 55.33 55.73 54.86 54.88 6,913,199 -0.35(-0.63%)
Apr 25, 2022 55.19 55.47 54.42 55.23 12,144,272 -0.30(-0.54%)
Apr 22, 2022 56.50 56.65 55.47 55.53 8,469,959 -1.00(-1.77%)
Apr 21, 2022 55.47 57.05 56.53 8,659,477 +1.16(+2.09%)
Apr 20, 2022 55.34 55.59 55.02 55.37 6,986,609 +0.15(+0.27%)
Apr 19, 2022 54.97 55.32 54.74 55.22 7,072,307 +0.62(+1.14%)
Apr 18, 2022 54.91 55.17 54.59 54.60 5,754,099 -0.38(-0.69%)
Apr 14, 2022 54.73 55.26 54.65 54.98 12,214,122 +0.18(+0.33%)
Apr 13, 2022 54.85 55.33 54.67 54.80 8,709,141 -0.11(-0.20%)
Apr 12, 2022 54.28 54.95 54.17 54.91 8,063,971 +0.46(+0.84%)
Apr 11, 2022 54.48 54.76 54.06 54.45 6,399,743 +0.34(+0.63%)
Apr 08, 2022 53.75 54.37 53.64 54.11 7,424,631 +0.38(+0.71%)
Apr 07, 2022 53.72 53.79 53.14 53.73 6,173,660 -0.10(-0.19%)
Apr 06, 2022 53.42 53.87 53.20 53.83 7,713,249 +1.19(+2.26%)
Apr 05, 2022 52.47 53.36 52.39 52.64 7,848,612 -0.08(-0.15%)
Apr 04, 2022 52.72 52.83 52.05 52.72 6,688,373 +0.01(+0.02%)
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