Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.62 USD +0.70 (+1.59%)
Streaming Delayed Price Updated: 10:07 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 41.40 41.40 39.87 40.53 9,458,200 -0.86(-2.08%)
Dec 30, 2002 41.32 41.79 41.26 41.39 5,349,500 +0.07(+0.17%)
Dec 27, 2002 41.45 41.85 41.23 41.32 4,203,000 -0.48(-1.15%)
Dec 26, 2002 41.95 42.16 41.71 41.80 3,541,800 +0.32(+0.77%)
Dec 24, 2002 41.20 41.96 41.20 41.48 2,932,000 +0.08(+0.19%)
Dec 23, 2002 41.42 41.87 41.27 41.40 7,864,800 +0.28(+0.68%)
Dec 20, 2002 40.74 41.31 40.47 41.12 33,946,200 +0.38(+0.93%)
Dec 19, 2002 41.55 42.00 40.45 40.74 11,729,400 -0.59(-1.43%)
Dec 18, 2002 41.21 41.78 41.10 41.33 10,758,800 +0.13(+0.32%)
Dec 17, 2002 41.24 41.77 41.02 41.20 5,912,100 -0.29(-0.70%)
Dec 16, 2002 41.04 41.78 41.01 41.49 6,983,400 +0.51(+1.24%)
Dec 13, 2002 40.80 41.43 40.79 40.98 7,904,700 +0.19(+0.47%)
Dec 12, 2002 40.65 41.36 40.55 40.79 5,914,400 -0.04(-0.10%)
Dec 11, 2002 41.01 41.45 40.55 40.83 6,785,100 -0.18(-0.44%)
Dec 10, 2002 40.35 41.08 40.25 41.01 7,730,200 +0.95(+2.37%)
Dec 09, 2002 40.30 40.46 39.75 40.06 7,960,600 +0.11(+0.28%)
Dec 06, 2002 39.20 40.17 39.05 39.95 7,434,200 +0.59(+1.50%)
Dec 05, 2002 39.93 39.95 39.15 39.36 6,110,300 -0.24(-0.61%)
Dec 04, 2002 38.80 39.87 38.50 39.60 14,441,600 +1.28(+3.34%)
Dec 03, 2002 38.00 38.70 37.90 38.32 8,237,700 +0.32(+0.84%)
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