Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.09 USD -0.37 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 47.45 47.56 46.70 46.80 9,509,200 -0.90(-1.89%)
Oct 30, 2001 48.00 48.11 47.41 47.70 13,111,700 -1.98(-3.99%)
Oct 29, 2001 50.01 50.75 49.58 49.68 3,468,000 -0.19(-0.38%)
Oct 26, 2001 49.00 50.45 48.98 49.87 5,159,900 +0.48(+0.97%)
Oct 25, 2001 49.35 49.58 48.60 49.39 7,238,100 -0.74(-1.48%)
Oct 24, 2001 50.07 50.50 49.85 50.13 5,675,100 -0.09(-0.18%)
Oct 23, 2001 50.79 51.25 49.73 50.22 4,683,600 -0.56(-1.10%)
Oct 22, 2001 49.76 51.10 49.76 50.78 4,379,600 +0.87(+1.74%)
Oct 19, 2001 49.31 49.98 49.22 49.91 4,602,400 +0.61(+1.24%)
Oct 18, 2001 50.00 50.01 49.16 49.30 5,638,200 -0.71(-1.42%)
Oct 17, 2001 50.44 50.59 49.81 50.01 6,133,600 -0.68(-1.34%)
Oct 16, 2001 50.55 50.82 50.18 50.69 4,267,700 +0.21(+0.42%)
Oct 15, 2001 50.40 51.04 50.40 50.48 3,631,700 -0.16(-0.32%)
Oct 12, 2001 50.56 51.15 50.06 50.64 10,050,200 -0.38(-0.74%)
Oct 11, 2001 51.35 51.72 50.53 51.02 7,481,300 -0.29(-0.57%)
Oct 10, 2001 50.61 51.58 50.31 51.31 7,611,400 +0.34(+0.67%)
Oct 09, 2001 50.80 50.97 50.41 50.97 7,800,500 +0.33(+0.65%)
Oct 08, 2001 50.00 50.82 49.72 50.64 4,494,700 +0.48(+0.96%)
Oct 05, 2001 50.00 50.75 49.62 50.16 6,706,200 +0.31(+0.62%)
Oct 04, 2001 49.70 50.00 49.53 49.85 5,939,700 +0.40(+0.81%)
Oct 03, 2001 49.55 49.96 49.00 49.45 5,776,300 +0.05(+0.10%)
Oct 02, 2001 49.47 49.59 48.56 49.40 5,084,800 +0.03(+0.06%)
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