Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.36 USD +0.33 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 30.00 30.37 29.37 29.75 7,200,600 -0.75(-2.46%)
Aug 30, 2000 30.56 30.87 29.50 30.50 7,182,800 -0.37(-1.20%)
Aug 29, 2000 31.62 31.69 30.62 30.87 4,680,600 -1.00(-3.14%)
Aug 28, 2000 31.94 32.38 31.75 31.87 3,054,200 -0.19(-0.59%)
Aug 25, 2000 31.50 32.19 31.50 32.06 2,937,700 +0.31(+0.98%)
Aug 24, 2000 31.50 32.13 31.37 31.75 4,246,900 +0.75(+2.42%)
Aug 23, 2000 31.69 32.25 31.00 31.00 4,595,500 -0.81(-2.55%)
Aug 22, 2000 32.31 32.44 31.50 31.81 4,686,400 -0.38(-1.18%)
Aug 21, 2000 31.87 32.25 31.50 32.19 6,957,500 +0.19(+0.59%)
Aug 18, 2000 33.13 33.50 32.00 32.00 8,543,600 -1.88(-5.55%)
Aug 17, 2000 33.00 34.00 32.81 33.88 12,043,900 -0.12(-0.35%)
Aug 16, 2000 32.25 34.00 32.25 34.00 9,827,500 +1.56(+4.81%)
Aug 15, 2000 31.50 32.88 31.12 32.44 10,401,600 +0.57(+1.79%)
Aug 14, 2000 31.25 32.25 30.87 31.87 13,484,100 +0.62(+1.98%)
Aug 11, 2000 30.00 31.87 30.00 31.25 25,323,400 +2.75(+9.65%)
Aug 10, 2000 28.00 29.19 27.81 28.50 9,140,200 +0.63(+2.26%)
Aug 09, 2000 28.25 28.37 27.87 27.87 5,417,700 -0.63(-2.21%)
Aug 08, 2000 27.69 28.62 27.62 28.50 9,168,400 +0.50(+1.79%)
Aug 07, 2000 26.62 28.12 26.50 28.00 9,339,700 +1.38(+5.18%)
Aug 04, 2000 26.31 26.81 25.75 26.62 5,022,800 +0.18(+0.68%)
Aug 03, 2000 25.69 26.50 25.56 26.44 6,813,800 +0.50(+1.93%)
Aug 02, 2000 25.56 26.06 25.44 25.94 5,780,900 +0.19(+0.74%)
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