Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.84 USD -0.64 (-1.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 73.46 73.71 72.90 73.14 10,111,386 -0.64(-0.87%)
Feb 28, 2008 74.05 74.32 73.48 73.78 6,947,297 -0.69(-0.93%)
Feb 27, 2008 73.97 74.54 73.93 74.47 7,365,242 +0.20(+0.27%)
Feb 26, 2008 73.70 74.77 73.67 74.27 10,440,233 +0.01(+0.01%)
Feb 25, 2008 73.50 74.34 73.12 74.26 7,383,143 +0.66(+0.90%)
Feb 22, 2008 73.55 73.71 72.52 73.60 9,545,976 +0.21(+0.29%)
Feb 21, 2008 73.10 73.63 72.65 73.39 13,585,887 +0.45(+0.62%)
Feb 20, 2008 72.44 73.21 72.09 72.94 8,555,907 +0.01(+0.01%)
Feb 19, 2008 72.51 73.72 72.46 72.93 11,311,726 +0.40(+0.55%)
Feb 18, 2008 72.55 73.45 72.42 72.53 0 +0.00(+0.00%)
Feb 15, 2008 72.55 73.45 72.42 72.53 29,659,771 -0.16(-0.22%)
Feb 14, 2008 73.00 73.08 72.45 72.69 9,320,592 -0.16(-0.22%)
Feb 13, 2008 72.84 72.97 72.37 72.85 10,185,550 +0.42(+0.58%)
Feb 12, 2008 72.72 72.77 71.98 72.43 10,715,735 +0.01(+0.01%)
Feb 11, 2008 72.71 73.36 71.89 72.42 11,799,089 -0.67(-0.92%)
Feb 08, 2008 73.85 74.00 73.01 73.09 8,907,120 -1.01(-1.36%)
Feb 07, 2008 72.51 74.35 72.20 74.10 15,359,830 +1.34(+1.84%)
Feb 06, 2008 73.49 74.05 72.61 72.76 8,761,889 -0.37(-0.51%)
Feb 05, 2008 74.59 75.22 73.05 73.13 12,003,955 -1.94(-2.58%)
Feb 04, 2008 75.40 75.92 74.89 75.07 6,238,671 -0.37(-0.49%)
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