Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.46 USD -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 56.83 57.50 56.77 57.43 9,447,300 +0.73(+1.29%)
Mar 28, 2019 56.32 57.23 56.31 56.70 9,950,980 +0.40(+0.71%)
Mar 27, 2019 56.79 57.16 56.19 56.30 7,285,737 -0.73(-1.28%)
Mar 26, 2019 56.85 57.28 56.73 57.03 7,146,422 +0.48(+0.85%)
Mar 25, 2019 55.67 56.63 55.56 56.55 8,620,424 +0.63(+1.13%)
Mar 22, 2019 56.02 56.57 55.90 55.92 8,850,400 -1.01(-1.77%)
Mar 21, 2019 55.51 57.20 55.51 56.93 10,413,323 +1.21(+2.17%)
Mar 20, 2019 55.99 56.44 55.01 55.72 16,750,242 -0.29(-0.52%)
Mar 19, 2019 57.30 57.68 55.16 56.01 16,075,733 -1.29(-2.25%)
Mar 18, 2019 56.74 57.44 56.58 57.30 8,271,913 +0.55(+0.97%)
Mar 15, 2019 56.76 57.07 56.01 56.75 24,580,500 +0.35(+0.62%)
Mar 14, 2019 56.08 56.49 55.77 56.40 11,896,019 +0.27(+0.48%)
Mar 13, 2019 55.66 56.29 55.34 56.13 11,166,079 +0.38(+0.68%)
Mar 12, 2019 56.11 56.37 55.09 55.75 17,502,998 -0.26(-0.46%)
Mar 11, 2019 55.32 56.17 55.30 56.01 11,709,456 +0.64(+1.16%)
Mar 08, 2019 54.73 55.54 54.68 55.37 13,411,200 +0.63(+1.15%)
Mar 07, 2019 54.88 54.88 53.87 54.74 20,093,191 +0.07(+0.13%)
Mar 06, 2019 53.25 54.75 52.98 54.67 13,333,527 +1.79(+3.39%)
Mar 05, 2019 52.31 53.90 51.96 52.88 9,525,284 +0.42(+0.80%)
Mar 04, 2019 52.95 53.25 52.22 52.46 8,437,048 -0.29(-0.55%)
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