Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 38.69 39.56 38.19 38.19 13,654,700 -0.25(-0.65%)
Nov 29, 2000 37.38 38.75 37.31 38.44 7,966,600 +1.25(+3.36%)
Nov 28, 2000 36.25 37.38 36.25 37.19 5,578,300 +0.69(+1.89%)
Nov 27, 2000 36.38 36.94 36.06 36.50 5,063,900 +0.94(+2.64%)
Nov 24, 2000 36.06 36.31 35.38 35.56 2,852,300 -0.25(-0.70%)
Nov 22, 2000 36.13 36.50 34.19 35.81 16,105,500 -1.63(-4.35%)
Nov 21, 2000 36.56 37.88 36.19 37.44 6,106,100 +0.88(+2.41%)
Nov 20, 2000 36.06 37.13 36.06 36.56 3,959,400 -0.13(-0.35%)
Nov 17, 2000 35.88 36.88 35.50 36.69 6,685,500 +0.38(+1.05%)
Nov 16, 2000 35.69 36.94 35.69 36.31 3,761,100 +0.56(+1.57%)
Nov 15, 2000 34.69 36.13 34.69 35.75 5,862,200 +1.12(+3.23%)
Nov 14, 2000 34.19 35.50 34.13 34.63 9,590,000 +0.00(+0.00%)
Nov 13, 2000 36.00 36.31 33.88 34.63 9,310,300 -2.25(-6.10%)
Nov 10, 2000 35.00 37.13 34.81 36.88 7,155,500 +1.25(+3.51%)
Nov 09, 2000 35.88 36.56 34.56 35.63 11,243,600 -1.06(-2.89%)
Nov 08, 2000 35.38 37.25 35.38 36.69 11,242,700 +1.44(+4.09%)
Nov 07, 2000 34.44 35.44 34.38 35.25 7,534,400 +0.37(+1.06%)
Nov 06, 2000 33.75 36.25 33.50 34.88 16,918,900 -0.12(-0.34%)
Nov 03, 2000 35.56 35.69 34.13 35.00 10,523,300 -1.19(-3.29%)
Nov 02, 2000 35.75 36.25 35.69 36.19 6,753,900 -0.37(-1.01%)
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