Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.49 USD +0.06 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.49 16.54 15.82 16.02 24,162,080 -0.36(-2.20%)
Mar 30, 2009 16.34 16.74 16.16 16.38 13,237,232 -0.83(-4.82%)
Mar 26, 2009 17.35 17.39 16.84 17.21 19,915,479 -0.06(-0.35%)
Mar 25, 2009 17.20 17.40 17.01 17.27 13,421,613 +0.05(+0.29%)
Mar 24, 2009 17.12 17.32 16.91 17.22 14,150,629 +0.11(+0.64%)
Mar 23, 2009 16.80 17.11 16.78 17.11 15,540,353 +0.33(+1.97%)
Mar 20, 2009 16.80 17.10 16.65 16.78 18,530,800 +0.31(+1.88%)
Mar 19, 2009 16.94 16.98 16.43 16.47 18,859,231 -0.38(-2.26%)
Mar 18, 2009 16.96 17.15 16.66 16.85 19,289,170 -0.37(-2.15%)
Mar 17, 2009 16.97 17.23 16.70 17.22 15,229,204 +0.31(+1.83%)
Mar 16, 2009 16.71 17.24 16.71 16.91 18,201,775 +0.23(+1.38%)
Mar 13, 2009 16.28 16.86 16.06 16.68 0 +0.38(+2.33%)
Mar 12, 2009 16.07 16.39 15.83 16.30 19,504,306 -0.09(-0.55%)
Mar 11, 2009 16.70 16.72 16.25 16.39 23,463,249 -0.21(-1.27%)
Mar 10, 2009 16.06 16.65 15.88 16.60 27,201,422 +0.74(+4.67%)
Mar 09, 2009 15.61 15.99 15.51 15.86 20,552,230 +0.14(+0.89%)
Mar 06, 2009 15.81 15.84 15.47 15.72 0 +0.07(+0.45%)
Mar 05, 2009 15.11 15.98 15.00 15.65 34,909,172 +0.58(+3.85%)
Mar 04, 2009 14.88 15.22 14.58 15.07 23,395,404 +0.05(+0.33%)
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