Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.92 USD -0.19 (-0.38%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 67.20 68.04 66.81 67.70 6,147,685 +0.59(+0.88%)
Jul 28, 2016 66.81 67.25 66.31 67.11 5,816,365 +0.36(+0.54%)
Jul 27, 2016 68.64 68.64 66.12 66.75 11,249,743 -1.18(-1.74%)
Jul 26, 2016 68.79 68.92 67.61 67.93 7,358,387 -0.87(-1.26%)
Jul 25, 2016 68.78 68.94 68.44 68.80 3,916,722 -0.06(-0.09%)
Jul 22, 2016 68.94 69.03 68.94 68.86 5,772,938 +0.13(+0.19%)
Jul 21, 2016 68.95 69.00 68.25 68.73 5,321,680 -0.28(-0.41%)
Jul 20, 2016 69.24 69.36 68.86 69.01 4,272,271 -0.21(-0.30%)
Jul 19, 2016 68.81 69.23 68.45 69.22 4,725,431 +0.05(+0.07%)
Jul 18, 2016 69.31 69.42 68.82 69.17 4,569,994 -0.24(-0.35%)
Jul 15, 2016 69.17 69.48 68.95 69.41 5,714,120 +0.49(+0.71%)
Jul 14, 2016 68.88 69.31 68.70 68.92 5,170,481 -0.16(-0.23%)
Jul 13, 2016 68.90 69.32 68.88 69.08 5,661,282 +0.21(+0.30%)
Jul 12, 2016 69.65 69.86 68.84 68.87 7,752,917 -1.00(-1.43%)
Jul 11, 2016 69.90 70.06 69.13 69.87 5,101,589 +0.04(+0.06%)
Jul 08, 2016 69.44 69.89 69.30 69.83 5,339,546 +0.53(+0.76%)
Jul 07, 2016 69.90 69.95 69.25 69.30 5,330,894 -0.42(-0.60%)
Jul 06, 2016 69.57 70.00 69.20 69.72 6,665,550 +0.11(+0.16%)
Jul 05, 2016 69.12 70.14 69.00 69.61 7,905,342 +0.59(+0.85%)
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