Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.09 USD -0.37 (-0.73%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 75.08 75.37 74.72 74.72 4,686,300 -0.38(-0.51%)
Dec 29, 2005 75.15 76.00 75.01 75.10 5,936,400 -0.05(-0.07%)
Dec 28, 2005 75.18 75.46 75.09 75.15 4,947,600 +0.00(+0.00%)
Dec 27, 2005 75.89 76.39 75.03 75.15 5,989,600 -0.91(-1.20%)
Dec 23, 2005 76.20 76.30 75.67 76.06 8,212,200 -0.78(-1.02%)
Dec 22, 2005 76.62 76.95 76.30 76.84 10,093,800 +0.53(+0.69%)
Dec 21, 2005 76.43 76.63 75.83 76.31 11,707,200 +0.25(+0.33%)
Dec 20, 2005 76.95 77.10 75.63 76.06 12,898,700 -0.52(-0.68%)
Dec 19, 2005 77.32 77.48 76.52 76.58 12,360,000 -0.74(-0.96%)
Dec 16, 2005 76.62 77.59 76.60 77.32 19,876,900 +0.70(+0.91%)
Dec 15, 2005 73.73 78.68 73.75 76.62 42,491,200 +2.89(+3.92%)
Dec 14, 2005 74.03 74.70 73.73 73.73 18,589,800 -0.30(-0.41%)
Dec 13, 2005 74.31 74.44 73.01 74.03 18,097,100 +1.52(+2.10%)
Dec 12, 2005 72.22 72.93 72.03 72.51 4,488,900 +0.30(+0.42%)
Dec 09, 2005 71.89 72.45 71.46 72.21 4,451,600 +0.33(+0.46%)
Dec 08, 2005 72.00 72.80 71.73 71.88 5,221,400 -0.12(-0.17%)
Dec 07, 2005 72.43 72.37 71.73 72.00 8,429,500 -0.43(-0.59%)
Dec 06, 2005 72.90 73.10 72.33 72.43 6,949,800 -0.32(-0.44%)
Dec 05, 2005 73.50 73.51 72.61 72.75 4,292,700 -0.57(-0.78%)
Dec 02, 2005 73.00 73.54 72.82 73.32 4,193,400 +0.32(+0.44%)
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