Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.52 USD +0.03 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 57.36 57.45 56.75 56.79 6,602,906 -0.50(-0.87%)
Jun 28, 2018 56.48 57.35 56.36 57.29 6,534,004 +1.30(+2.32%)
Jun 27, 2018 56.17 56.46 55.65 55.99 7,188,754 -0.11(-0.20%)
Jun 26, 2018 56.88 57.11 56.07 56.10 7,624,204 -0.97(-1.70%)
Jun 25, 2018 56.80 57.22 56.59 57.07 6,492,520 +0.05(+0.09%)
Jun 22, 2018 56.79 57.28 56.74 57.02 7,575,299 +0.33(+0.58%)
Jun 21, 2018 56.79 56.89 56.49 56.69 6,183,893 -0.06(-0.11%)
Jun 20, 2018 56.92 56.98 56.47 56.75 8,086,579 -0.04(-0.07%)
Jun 19, 2018 56.48 57.21 56.24 56.79 11,703,550 +0.19(+0.34%)
Jun 18, 2018 57.38 57.39 56.13 56.60 7,621,573 -1.19(-2.06%)
Jun 15, 2018 57.80 56.70 57.79 11,512,114 +1.09(+1.92%)
Jun 14, 2018 56.80 56.94 56.40 56.70 5,602,458 -0.73(-1.27%)
Jun 13, 2018 57.91 57.91 57.03 57.43 9,203,441 -0.45(-0.78%)
Jun 12, 2018 58.25 58.30 57.72 57.88 7,555,608 -0.37(-0.64%)
Jun 11, 2018 57.78 58.46 57.59 58.25 7,772,557 +0.54(+0.94%)
Jun 08, 2018 56.73 57.72 56.70 57.71 6,839,767 +1.02(+1.80%)
Jun 07, 2018 56.28 57.10 56.00 56.69 7,625,756 +0.38(+0.67%)
Jun 06, 2018 55.94 56.31 8,910,733 -0.02(-0.04%)
Jun 05, 2018 56.07 56.42 55.57 56.33 7,740,599 +0.31(+0.55%)
Jun 04, 2018 55.70 56.33 55.52 56.02 5,854,141 +0.30(+0.54%)
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