Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.03 USD -0.76 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 34.34 34.60 34.17 34.55 9,756,184 +0.52(+1.53%)
Jun 28, 2012 33.85 34.13 33.61 34.03 8,814,984 +0.03(+0.09%)
Jun 27, 2012 33.70 34.04 33.69 34.00 7,257,386 +0.33(+0.98%)
Jun 26, 2012 33.79 33.87 33.52 33.67 7,639,342 -0.05(-0.15%)
Jun 25, 2012 33.78 33.87 33.62 33.72 7,381,761 -0.15(-0.44%)
Jun 22, 2012 34.04 34.04 33.81 33.87 9,406,288 -0.02(-0.06%)
Jun 21, 2012 33.97 34.12 33.83 33.89 11,382,343 -0.02(-0.06%)
Jun 20, 2012 33.85 34.05 33.71 33.91 9,195,012 -0.01(-0.03%)
Jun 19, 2012 33.85 34.02 33.80 33.92 8,365,682 +0.07(+0.21%)
Jun 18, 2012 33.74 34.00 33.64 33.85 7,061,729 +0.08(+0.24%)
Jun 15, 2012 33.89 34.08 33.73 33.77 12,216,877 +0.09(+0.27%)
Jun 14, 2012 33.27 33.86 33.21 33.68 10,125,086 +0.41(+1.23%)
Jun 13, 2012 33.07 33.41 32.91 33.27 13,437,239 -0.16(-0.48%)
Jun 12, 2012 33.08 33.47 32.91 33.43 11,546,908 +0.47(+1.43%)
Jun 11, 2012 33.17 33.25 32.96 32.96 39,666,219 +0.05(+0.15%)
Jun 08, 2012 32.73 33.01 32.65 32.91 40,375,367 +0.16(+0.49%)
Jun 07, 2012 32.80 32.90 32.54 32.75 45,290,412 +0.17(+0.52%)
Jun 06, 2012 32.00 32.58 31.94 32.58 10,075,646 +0.79(+2.47%)
Jun 05, 2012 31.92 31.99 31.54 31.80 6,615,206 -0.13(-0.42%)
Jun 04, 2012 31.62 31.96 31.60 31.93 10,837,311 +0.24(+0.76%)
Jun 01, 2012 31.95 32.09 31.58 31.69 16,507,542 -0.50(-1.55%)
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%)
May 01, 2012 32.21 32.62 32.14 32.42 7,806,654 +0.21(+0.65%)
Apr 30, 2012 32.17 32.25 31.99 32.21 6,680,141 +0.08(+0.25%)
Apr 27, 2012 31.98 32.22 31.95 32.13 8,154,718 +0.20(+0.63%)
Apr 26, 2012 31.68 31.97 31.49 31.93 9,201,063 +0.24(+0.76%)
Apr 25, 2012 31.71 31.81 31.28 31.69 11,742,993 -0.01(-0.03%)
Apr 24, 2012 31.77 31.93 31.61 31.70 8,731,424 -0.06(-0.19%)
Apr 23, 2012 31.80 31.85 31.58 31.76 6,085,444 -0.13(-0.41%)
Apr 20, 2012 31.82 32.10 31.68 31.89 8,351,586 +0.11(+0.35%)
Apr 19, 2012 31.70 31.81 31.50 31.78 7,083,816 +0.12(+0.38%)
Apr 18, 2012 31.51 31.75 31.42 31.66 8,057,331 +0.05(+0.16%)
Apr 17, 2012 31.49 31.61 31.23 31.61 6,882,442 +0.23(+0.73%)
Apr 16, 2012 31.55 31.64 31.35 31.38 6,871,987 -0.11(-0.35%)
Apr 13, 2012 31.30 31.77 31.21 31.49 17,839,871 +0.18(+0.57%)
Apr 12, 2012 31.20 31.33 31.05 31.31 5,368,569 +0.10(+0.32%)
Apr 11, 2012 31.17 31.50 31.13 31.21 10,900,326 +0.26(+0.84%)
Apr 10, 2012 31.19 31.22 30.94 30.95 10,119,194 -0.21(-0.67%)
Apr 09, 2012 31.05 31.28 31.04 31.16 8,210,552 -0.20(-0.64%)
Apr 05, 2012 31.04 31.37 30.99 31.36 7,261,045 +0.25(+0.80%)
Apr 04, 2012 31.00 31.34 31.00 31.11 8,607,247 +0.02(+0.06%)
Apr 03, 2012 31.14 31.21 30.96 31.09 7,334,397 -0.07(-0.22%)
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