Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.90 USD -0.18 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 77.00 77.39 76.50 76.55 8,997,100 -0.42(-0.55%)
Sep 28, 2006 77.40 77.86 76.72 76.97 17,233,500 -0.32(-0.41%)
Sep 27, 2006 76.10 77.55 76.01 77.29 22,281,200 +1.53(+2.02%)
Sep 26, 2006 77.00 77.01 75.05 75.76 43,006,000 -1.30(-1.69%)
Sep 25, 2006 80.00 80.30 76.31 77.06 47,526,800 -5.26(-6.39%)
Sep 22, 2006 82.28 82.40 81.27 82.32 6,595,400 +0.39(+0.48%)
Sep 21, 2006 82.38 82.66 81.70 81.93 7,076,500 -0.66(-0.80%)
Sep 20, 2006 82.51 82.62 81.75 82.59 10,180,700 +0.07(+0.08%)
Sep 19, 2006 82.94 83.11 82.02 82.52 14,628,000 -0.41(-0.49%)
Sep 18, 2006 83.53 83.62 82.50 82.93 5,329,400 -0.21(-0.25%)
Sep 15, 2006 83.25 83.30 82.62 83.14 15,383,900 +0.10(+0.12%)
Sep 14, 2006 82.74 83.25 82.70 83.04 9,839,800 +0.30(+0.36%)
Sep 13, 2006 82.00 82.76 81.55 82.74 12,186,500 -0.32(-0.39%)
Sep 12, 2006 83.34 83.63 82.23 83.06 11,801,500 -0.29(-0.35%)
Sep 11, 2006 82.80 83.54 82.75 83.35 9,435,000 +0.38(+0.46%)
Sep 08, 2006 82.30 83.10 82.08 82.97 9,587,900 +0.89(+1.08%)
Sep 07, 2006 82.75 82.96 81.86 82.08 9,158,700 -0.53(-0.64%)
Sep 06, 2006 82.11 82.83 82.10 82.61 6,356,900 -0.02(-0.02%)
Sep 05, 2006 83.75 83.81 82.53 82.63 9,358,600 -1.18(-1.41%)
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