Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.52 USD +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 66.10 68.42 65.87 66.47 15,384,092 +0.69(+1.05%)
Jul 30, 2007 65.51 66.36 63.13 65.78 16,909,794 +0.61(+0.94%)
Jul 27, 2007 66.80 68.20 65.17 65.17 15,406,206 -1.63(-2.44%)
Jul 26, 2007 67.75 67.88 65.84 66.80 18,825,531 -1.05(-1.55%)
Jul 25, 2007 68.16 68.75 67.62 67.85 12,502,256 -0.21(-0.31%)
Jul 24, 2007 69.13 69.58 67.87 68.06 10,635,271 -1.56(-2.24%)
Jul 23, 2007 69.98 70.10 69.40 69.62 8,809,035 -0.18(-0.26%)
Jul 20, 2007 70.50 70.98 69.68 69.80 12,157,995 -0.83(-1.18%)
Jul 19, 2007 70.75 71.44 70.37 70.63 8,270,020 +0.33(+0.47%)
Jul 18, 2007 70.26 70.92 69.65 70.30 12,649,640 -0.98(-1.37%)
Jul 17, 2007 71.54 71.75 71.11 71.28 7,763,016 -0.03(-0.04%)
Jul 16, 2007 71.82 72.03 71.03 71.31 6,035,432 -0.39(-0.54%)
Jul 13, 2007 72.00 72.00 71.20 71.70 7,617,792 -0.37(-0.51%)
Jul 12, 2007 70.84 72.19 70.76 72.07 10,886,467 +1.18(+1.66%)
Jul 11, 2007 70.50 71.08 70.43 70.89 7,436,700 +0.46(+0.65%)
Jul 10, 2007 71.45 71.81 70.39 70.43 9,790,245 -1.27(-1.77%)
Jul 09, 2007 71.75 72.20 71.41 71.70 8,522,537 +0.10(+0.14%)
Jul 06, 2007 71.16 71.70 70.80 71.60 8,468,222 +0.44(+0.62%)
Jul 05, 2007 70.99 71.24 70.75 71.16 10,549,099 +0.17(+0.24%)
Jul 03, 2007 71.00 71.03 70.71 70.99 4,552,051 +0.09(+0.13%)
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