Breaking News Bar

Business News and Information

Altria Group (NY: MO )

46.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.40 71.80 71.16 71.78 4,089,931 +0.25(+0.35%)
Apr 27, 2017 71.50 71.73 71.32 71.53 4,857,348 +0.02(+0.03%)
Apr 26, 2017 72.40 72.40 71.47 71.51 7,477,825 -0.92(-1.27%)
Apr 25, 2017 72.54 72.57 72.32 72.43 6,748,003 -0.12(-0.17%)
Apr 24, 2017 71.89 72.69 71.78 72.55 5,590,225 +1.08(+1.51%)
Apr 21, 2017 71.35 71.97 71.35 71.47 6,814,877 +0.06(+0.08%)
Apr 20, 2017 71.56 71.70 71.23 71.41 5,736,713 -0.70(-0.97%)
Apr 19, 2017 72.28 72.44 72.03 72.11 3,374,297 -0.23(-0.32%)
Apr 18, 2017 72.30 72.75 72.25 72.34 5,010,452 +0.03(+0.04%)
Apr 17, 2017 71.33 72.33 71.33 72.31 4,781,784 +1.01(+1.42%)
Apr 13, 2017 71.94 71.98 71.28 71.30 5,120,571 -0.86(-1.19%)
Apr 12, 2017 72.25 72.30 71.91 72.16 5,131,487 +0.08(+0.11%)
Apr 11, 2017 71.78 72.30 71.78 72.08 4,472,754 +0.32(+0.45%)
Apr 10, 2017 71.98 72.03 71.61 71.76 5,576,763 +0.05(+0.07%)
Apr 07, 2017 71.48 72.20 71.48 71.71 4,331,142 +0.29(+0.41%)
Apr 06, 2017 71.90 71.90 71.22 71.42 6,398,842 -0.51(-0.71%)
Apr 05, 2017 72.26 72.32 71.75 71.93 7,092,296 -0.02(-0.03%)
Apr 04, 2017 71.72 71.97 71.49 71.95 5,218,465 +0.33(+0.46%)
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