Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.04 USD -0.56 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 53.36 53.73 52.63 52.67 4,318,300 +0.00(+0.00%)
Mar 28, 2002 53.36 53.73 52.63 52.67 4,318,300 -0.92(-1.72%)
Mar 27, 2002 53.05 53.64 53.02 53.59 5,067,400 +0.36(+0.68%)
Mar 26, 2002 52.35 53.37 52.26 53.23 7,104,500 +1.27(+2.44%)
Mar 25, 2002 52.58 52.88 51.91 51.96 7,282,400 -1.53(-2.86%)
Mar 22, 2002 53.10 53.86 53.05 53.49 4,912,900 +0.18(+0.34%)
Mar 21, 2002 52.04 53.50 52.04 53.31 7,812,200 +1.28(+2.46%)
Mar 20, 2002 51.70 52.10 51.40 52.03 4,217,900 +0.12(+0.23%)
Mar 19, 2002 51.30 52.25 51.26 51.91 4,442,500 +0.26(+0.50%)
Mar 18, 2002 52.15 52.41 51.55 51.65 4,242,700 -0.64(-1.22%)
Mar 15, 2002 52.05 52.42 52.01 52.29 8,943,200 +0.37(+0.71%)
Mar 14, 2002 52.54 52.54 51.90 51.92 3,764,100 -0.42(-0.80%)
Mar 13, 2002 52.60 52.73 52.05 52.34 4,241,700 -0.47(-0.89%)
Mar 12, 2002 52.70 52.86 52.06 52.81 9,221,500 +0.23(+0.44%)
Mar 11, 2002 52.70 52.88 51.59 52.58 10,008,400 -0.67(-1.26%)
Mar 08, 2002 54.13 54.48 52.95 53.25 6,074,200 -0.69(-1.28%)
Mar 07, 2002 53.08 54.09 52.94 53.94 6,349,800 +0.61(+1.14%)
Mar 06, 2002 52.65 53.40 52.65 53.33 4,193,000 +0.33(+0.62%)
Mar 05, 2002 52.87 53.24 52.76 53.00 6,291,600 -0.12(-0.23%)
Mar 04, 2002 53.80 53.93 52.81 53.12 6,688,900 -0.65(-1.21%)
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