Breaking News Bar

Business News and Information

Altria Group (NY: MO )

46.78 USD -0.59 (-1.23%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 34.50 34.54 34.27 34.35 7,522,207 -0.36(-1.04%)
Sep 27, 2013 34.82 34.90 34.53 34.71 7,880,886 -0.29(-0.83%)
Sep 26, 2013 34.80 35.00 34.76 35.00 5,097,406 +0.21(+0.60%)
Sep 25, 2013 35.10 35.11 34.71 34.79 10,011,983 -0.29(-0.83%)
Sep 24, 2013 35.23 35.25 34.98 35.08 6,220,892 -0.17(-0.48%)
Sep 23, 2013 35.39 35.44 35.20 35.25 6,565,456 -0.30(-0.84%)
Sep 20, 2013 35.85 35.91 35.50 35.55 7,811,591 -0.25(-0.70%)
Sep 19, 2013 35.82 36.00 35.71 35.80 5,295,585 +0.01(+0.03%)
Sep 18, 2013 35.37 35.86 35.18 35.79 6,618,846 +0.43(+1.22%)
Sep 17, 2013 35.19 35.51 35.11 35.36 9,775,027 +0.23(+0.65%)
Sep 16, 2013 35.24 35.34 35.03 35.13 5,738,407 +0.29(+0.83%)
Sep 13, 2013 34.65 34.95 34.62 34.84 5,669,132 +0.30(+0.87%)
Sep 12, 2013 34.98 35.02 34.47 34.54 10,309,744 -0.87(-2.46%)
Sep 11, 2013 35.01 35.42 34.93 35.41 12,965,597 +0.43(+1.23%)
Sep 10, 2013 34.67 35.00 34.59 34.98 26,034,274 +0.39(+1.13%)
Sep 09, 2013 34.45 34.59 34.35 34.59 5,587,651 +0.19(+0.55%)
Sep 06, 2013 34.36 34.56 34.13 34.40 23,040,336 +0.15(+0.44%)
Sep 05, 2013 34.23 34.31 34.13 34.25 7,053,729 +0.08(+0.23%)
Sep 04, 2013 33.77 34.24 33.72 34.17 6,379,095 +0.34(+1.01%)
Sep 03, 2013 34.07 34.25 33.72 33.83 7,225,727 -0.05(-0.15%)
Aug 30, 2013 33.99 34.01 33.72 33.88 6,366,092 -0.06(-0.18%)
Aug 29, 2013 33.60 34.14 33.54 33.94 6,525,608 +0.34(+1.01%)
Aug 28, 2013 33.90 33.90 33.57 33.60 8,992,936 -0.39(-1.15%)
Aug 27, 2013 33.81 34.23 33.76 33.99 9,829,323 -0.06(-0.18%)
Aug 26, 2013 34.37 34.39 34.00 34.05 7,717,901 -0.23(-0.67%)
Aug 23, 2013 33.52 34.31 33.52 34.28 11,116,395 +0.72(+2.15%)
Aug 22, 2013 33.47 33.64 33.12 33.56 8,182,593 +0.10(+0.30%)
Aug 21, 2013 33.74 33.77 33.37 33.46 8,032,104 -0.31(-0.92%)
Aug 20, 2013 33.97 34.05 33.75 33.77 15,314,759 -0.16(-0.47%)
Aug 19, 2013 34.28 34.30 33.85 33.93 7,821,137 -0.36(-1.05%)
Aug 16, 2013 34.51 34.63 34.29 34.29 8,367,392 -0.28(-0.81%)
Aug 15, 2013 34.78 34.93 34.50 34.57 15,144,404 -0.49(-1.40%)
Aug 14, 2013 35.23 35.25 34.81 35.06 5,870,657 -0.16(-0.45%)
Aug 13, 2013 35.17 35.27 35.01 35.22 5,894,981 +0.06(+0.17%)
Aug 12, 2013 35.25 35.28 35.05 35.16 4,883,580 -0.21(-0.59%)
Aug 09, 2013 35.58 35.60 35.26 35.37 5,358,334 -0.20(-0.56%)
Aug 08, 2013 35.35 35.69 35.30 35.57 6,793,929 +0.37(+1.05%)
Aug 07, 2013 35.36 35.37 35.08 35.20 6,278,647 -0.20(-0.56%)
Aug 06, 2013 35.55 35.58 35.16 35.40 7,931,450 -0.21(-0.59%)
Aug 05, 2013 35.61 35.67 35.44 35.61 3,757,694 -0.07(-0.20%)
Aug 02, 2013 35.52 35.68 35.28 35.68 10,508,449 +0.14(+0.39%)
Aug 01, 2013 35.27 35.63 35.04 35.54 8,001,943 +0.48(+1.37%)
Jul 31, 2013 35.55 35.63 35.01 35.06 11,318,354 -0.50(-1.41%)
Jul 30, 2013 35.77 35.84 35.49 35.56 5,899,718 -0.11(-0.31%)
Jul 29, 2013 35.83 35.88 35.53 35.67 5,308,388 -0.23(-0.64%)
Jul 26, 2013 35.80 35.90 35.16 35.90 10,285,450 -0.01(-0.03%)
Jul 25, 2013 35.51 35.99 35.46 35.91 8,872,005 +0.34(+0.96%)
Jul 24, 2013 36.02 36.02 35.45 35.57 10,429,499 -0.42(-1.17%)
Jul 23, 2013 37.01 37.01 35.73 35.99 13,157,598 -0.89(-2.41%)
Jul 22, 2013 36.94 37.15 36.74 36.88 7,158,226 -0.27(-0.73%)
Jul 19, 2013 37.03 37.35 36.91 37.15 8,950,303 +0.15(+0.41%)
Jul 18, 2013 36.90 37.32 36.83 37.00 5,724,970 -0.06(-0.16%)
Jul 17, 2013 37.37 37.48 37.06 37.06 5,656,642 -0.17(-0.46%)
Jul 16, 2013 36.98 37.45 36.93 37.23 6,867,048 +0.18(+0.49%)
Jul 15, 2013 36.90 37.07 36.80 37.05 4,944,418 +0.13(+0.35%)
Jul 12, 2013 36.95 37.00 36.70 36.92 4,812,938 +0.06(+0.16%)
Jul 11, 2013 36.89 37.08 36.80 36.86 8,344,886 +0.36(+0.99%)
Jul 10, 2013 36.32 36.79 36.27 36.50 9,700,272 +0.23(+0.63%)
Jul 09, 2013 36.22 36.45 36.11 36.27 12,222,103 +0.23(+0.64%)
Jul 08, 2013 35.69 36.17 35.65 36.04 5,840,357 +0.55(+1.55%)
Jul 05, 2013 35.63 35.75 35.11 35.49 4,466,787 +0.00(+0.00%)
Jul 03, 2013 35.36 35.50 35.17 35.49 5,789,915 +0.03(+0.08%)
Jul 02, 2013 35.29 35.67 35.20 35.46 5,419,318 +0.08(+0.23%)
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