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 (%)
Feb 29, 2016 61.51 62.24 61.27 61.57 6,261,506 +0.03(+0.05%)
Feb 26, 2016 62.53 62.53 61.28 61.54 5,543,565 -0.84(-1.35%)
Feb 25, 2016 61.50 62.45 61.38 62.38 5,207,188 +1.02(+1.66%)
Feb 24, 2016 61.20 61.42 60.63 61.36 4,186,882 -0.16(-0.26%)
Feb 23, 2016 61.22 61.77 61.04 61.52 4,684,214 +0.31(+0.51%)
Feb 22, 2016 60.56 61.36 60.71 61.21 4,590,489 +0.65(+1.07%)
Feb 19, 2016 60.62 60.93 60.03 60.56 4,982,327 -0.06(-0.10%)
Feb 18, 2016 60.32 60.70 60.23 60.62 5,524,670 +0.22(+0.36%)
Feb 17, 2016 60.47 60.75 59.85 60.40 5,311,747 +0.10(+0.17%)
Feb 16, 2016 60.26 60.54 59.73 60.30 6,590,543 +0.33(+0.55%)
Feb 12, 2016 60.33 59.97 59.97 59.97 6,719,700 -0.02(-0.03%)
Feb 11, 2016 59.57 60.30 59.18 59.99 5,865,865 -0.06(-0.10%)
Feb 10, 2016 60.61 61.08 59.92 60.05 6,137,484 -0.40(-0.66%)
Feb 09, 2016 60.15 61.13 59.77 60.45 7,670,308 +0.33(+0.55%)
Feb 08, 2016 59.11 60.42 59.00 60.12 7,922,533 +0.32(+0.54%)
Feb 05, 2016 59.80 60.00 58.84 59.80 7,506,266 +0.32(+0.54%)
Feb 04, 2016 59.35 59.96 58.87 59.48 6,364,615 -0.36(-0.60%)
Feb 03, 2016 60.50 61.02 59.13 59.84 7,979,522 -0.65(-1.07%)
Feb 02, 2016 60.44 60.80 60.05 60.49 6,734,687 -0.45(-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