Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.70 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 34.35 34.51 34.22 34.39 9,148,528 -0.02(-0.06%)
Mar 27, 2013 34.18 34.54 34.15 34.41 5,812,723 +0.05(+0.15%)
Mar 26, 2013 34.04 34.36 33.96 34.36 6,924,719 +0.48(+1.42%)
Mar 25, 2013 33.96 34.10 33.81 33.88 5,628,916 -0.03(-0.09%)
Mar 22, 2013 33.92 34.05 33.82 33.91 6,326,552 +0.05(+0.15%)
Mar 21, 2013 33.94 33.99 33.75 33.86 6,360,224 -0.18(-0.53%)
Mar 20, 2013 33.73 34.17 33.70 34.04 9,647,833 +0.35(+1.04%)
Mar 19, 2013 33.50 33.73 33.50 33.69 8,690,382 +0.22(+0.66%)
Mar 18, 2013 33.49 33.62 33.34 33.47 6,149,025 -0.21(-0.62%)
Mar 15, 2013 33.65 33.74 33.52 33.68 12,645,387 -0.12(-0.36%)
Mar 14, 2013 33.92 34.01 33.64 33.80 9,331,709 -0.13(-0.38%)
Mar 13, 2013 33.93 33.93 33.69 33.93 9,442,024 -0.23(-0.67%)
Mar 12, 2013 34.27 34.39 34.14 34.16 44,737,503 -0.10(-0.29%)
Mar 11, 2013 34.02 34.30 34.00 34.26 37,695,221 +0.26(+0.76%)
Mar 08, 2013 33.97 34.08 33.79 34.00 28,976,573 +0.04(+0.12%)
Mar 07, 2013 34.21 34.23 33.83 33.96 7,735,225 -0.17(-0.50%)
Mar 06, 2013 34.31 34.34 34.01 34.13 6,425,392 -0.11(-0.32%)
Mar 05, 2013 34.10 34.30 34.02 34.24 16,323,263 +0.31(+0.91%)
Mar 04, 2013 33.51 34.09 33.51 33.93 12,802,051 +0.44(+1.31%)
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