Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.74 USD -0.34 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 53.82 54.99 53.36 54.33 15,760,012 +0.82(+1.53%)
Apr 29, 2019 52.90 53.64 52.72 53.51 8,044,979 +0.72(+1.36%)
Apr 26, 2019 51.54 52.94 51.50 52.79 9,129,500 +1.29(+2.50%)
Apr 25, 2019 52.09 52.75 50.66 51.50 16,928,700 -3.21(-5.87%)
Apr 24, 2019 54.56 55.03 54.36 54.71 9,661,567 -0.11(-0.20%)
Apr 23, 2019 54.70 54.99 53.90 54.82 9,228,501 +0.21(+0.38%)
Apr 22, 2019 54.03 54.95 53.71 54.61 9,066,791 +0.24(+0.44%)
Apr 18, 2019 56.16 56.31 53.28 54.37 18,001,100 -1.81(-3.22%)
Apr 17, 2019 56.75 56.76 56.07 56.18 5,868,861 -0.21(-0.37%)
Apr 16, 2019 56.70 56.80 56.01 56.39 5,403,827 -0.55(-0.97%)
Apr 15, 2019 56.68 57.11 56.51 56.94 4,667,203 +0.38(+0.67%)
Apr 12, 2019 56.04 56.60 55.73 56.56 4,689,100 +0.58(+1.04%)
Apr 11, 2019 55.64 56.04 55.51 55.98 5,259,603 +0.56(+1.01%)
Apr 10, 2019 55.26 55.53 54.91 55.42 5,786,392 +0.31(+0.56%)
Apr 09, 2019 55.14 55.59 54.85 55.11 6,045,660 -0.17(-0.31%)
Apr 08, 2019 54.77 55.39 54.60 55.28 5,607,351 +0.51(+0.93%)
Apr 05, 2019 54.50 54.91 54.02 54.77 7,743,600 +0.17(+0.31%)
Apr 04, 2019 54.34 54.92 54.25 54.60 8,452,582 +0.62(+1.15%)
Apr 03, 2019 55.73 56.32 53.43 53.98 18,582,998 -2.71(-4.78%)
Apr 02, 2019 57.85 57.88 56.61 56.69 8,457,830 -1.04(-1.80%)
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