Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.60 USD +0.98 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 38.05 38.09 37.71 37.72 6,290,900 +0.08(+0.21%)
Nov 27, 2002 38.10 38.10 37.50 37.64 7,796,700 +0.14(+0.37%)
Nov 26, 2002 37.60 38.05 37.35 37.50 8,480,000 -0.07(-0.19%)
Nov 25, 2002 37.11 37.75 37.10 37.57 9,725,700 +0.48(+1.29%)
Nov 22, 2002 37.16 37.40 37.00 37.09 12,434,000 -0.32(-0.86%)
Nov 21, 2002 37.68 38.18 37.30 37.41 12,504,400 -0.42(-1.11%)
Nov 20, 2002 37.90 38.15 37.60 37.83 8,341,500 -0.27(-0.71%)
Nov 19, 2002 38.00 38.61 38.00 38.10 7,203,100 -0.10(-0.26%)
Nov 18, 2002 38.25 38.50 37.95 38.20 8,266,000 +0.14(+0.37%)
Nov 15, 2002 38.34 38.58 38.00 38.06 8,913,900 -0.53(-1.37%)
Nov 14, 2002 38.25 38.90 37.80 38.59 11,966,300 +0.34(+0.89%)
Nov 13, 2002 37.33 38.40 37.30 38.25 25,388,500 +1.22(+3.29%)
Nov 12, 2002 42.90 42.99 36.90 37.03 41,670,100 -5.95(-13.84%)
Nov 11, 2002 42.74 43.60 42.72 42.98 5,070,700 +0.24(+0.56%)
Nov 08, 2002 43.30 43.43 42.31 42.74 5,602,800 -0.32(-0.74%)
Nov 07, 2002 43.00 43.65 42.74 43.06 7,513,100 +0.32(+0.75%)
Nov 06, 2002 42.98 43.17 42.30 42.74 8,582,100 +0.06(+0.14%)
Nov 05, 2002 41.74 42.84 41.70 42.68 6,354,300 +0.94(+2.25%)
Nov 04, 2002 42.42 43.00 41.66 41.74 6,312,900 -0.67(-1.58%)
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