Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.24 USD +0.21 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 32.08 32.46 32.01 32.19 15,088,530 +0.17(+0.53%)
May 30, 2012 31.95 32.22 31.94 32.02 8,438,009 -0.11(-0.34%)
May 29, 2012 32.19 32.21 31.90 32.13 8,412,498 +0.02(+0.06%)
May 25, 2012 32.22 32.40 32.01 32.11 5,980,297 -0.15(-0.46%)
May 24, 2012 31.82 32.27 31.68 32.26 8,973,367 +0.54(+1.70%)
May 23, 2012 31.72 31.92 31.60 31.72 7,391,366 -0.04(-0.13%)
May 22, 2012 31.83 31.90 31.65 31.76 7,395,231 -0.09(-0.28%)
May 21, 2012 31.67 31.85 31.42 31.85 8,901,139 +0.17(+0.54%)
May 18, 2012 31.66 31.91 31.62 31.68 11,219,591 +0.04(+0.13%)
May 17, 2012 31.86 32.02 31.64 31.64 9,281,713 -0.22(-0.69%)
May 16, 2012 31.76 32.04 31.76 31.86 10,150,469 +0.11(+0.35%)
May 15, 2012 31.68 31.98 31.60 31.75 9,929,130 +0.06(+0.19%)
May 14, 2012 31.66 31.90 31.61 31.69 12,568,939 -0.10(-0.31%)
May 11, 2012 31.74 31.97 31.70 31.79 8,549,638 +0.06(+0.19%)
May 10, 2012 31.94 32.10 31.72 31.73 11,528,394 -0.02(-0.06%)
May 09, 2012 32.09 32.10 31.74 31.75 10,907,788 -0.51(-1.58%)
May 08, 2012 32.15 32.29 32.08 32.26 10,652,975 +0.06(+0.19%)
May 07, 2012 32.41 32.45 32.19 32.20 8,322,107 -0.23(-0.71%)
May 04, 2012 32.46 32.61 32.35 32.43 7,200,975 -0.12(-0.37%)
May 03, 2012 32.42 32.60 32.34 32.55 8,153,417 +0.18(+0.56%)
May 02, 2012 32.41 32.52 32.34 32.37 7,317,921 -0.05(-0.15%)
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