Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.97 USD -0.93 (-1.91%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 37.12 37.16 36.92 36.98 4,002,089 -0.17(-0.46%)
Nov 27, 2013 37.08 37.24 36.91 37.15 4,064,445 +0.15(+0.41%)
Nov 26, 2013 37.24 37.25 36.95 37.00 7,355,210 -0.12(-0.32%)
Nov 25, 2013 37.39 37.43 37.05 37.12 4,355,998 -0.15(-0.40%)
Nov 22, 2013 37.13 37.28 36.81 37.27 6,371,814 +0.13(+0.35%)
Nov 21, 2013 37.64 37.64 36.68 37.14 12,583,452 -0.47(-1.25%)
Nov 20, 2013 37.85 38.00 37.45 37.61 6,026,402 -0.22(-0.58%)
Nov 19, 2013 37.90 37.92 37.68 37.83 5,759,371 -0.20(-0.53%)
Nov 18, 2013 38.07 38.10 37.81 38.03 5,337,880 +0.03(+0.08%)
Nov 15, 2013 37.64 38.00 37.64 38.00 5,334,167 +0.30(+0.80%)
Nov 14, 2013 37.55 37.93 37.55 37.70 6,889,982 +0.39(+1.05%)
Nov 12, 2013 37.44 37.48 37.06 37.31 7,475,677 -0.14(-0.37%)
Nov 11, 2013 37.50 37.60 37.33 37.45 4,232,437 -0.10(-0.27%)
Nov 08, 2013 37.40 37.55 37.02 37.55 13,586,376 +0.05(+0.13%)
Nov 07, 2013 37.83 37.87 37.25 37.50 6,409,773 -0.32(-0.85%)
Nov 06, 2013 37.68 37.89 37.55 37.82 4,557,962 +0.28(+0.75%)
Nov 05, 2013 37.42 37.62 37.26 37.54 4,846,212 +0.11(+0.29%)
Nov 04, 2013 37.53 37.69 37.27 37.43 5,141,791 +0.10(+0.27%)
Nov 01, 2013 37.25 37.69 37.15 37.33 6,620,259 +0.10(+0.27%)
Oct 31, 2013 37.04 37.55 36.90 37.23 10,173,428 +0.17(+0.46%)
Oct 30, 2013 37.50 37.50 37.04 37.06 5,618,771 -0.37(-0.99%)
Oct 29, 2013 36.89 37.46 36.85 37.43 9,216,007 +0.62(+1.68%)
Oct 28, 2013 36.27 36.94 36.27 36.81 8,025,854 +0.56(+1.54%)
Oct 25, 2013 36.10 36.35 35.90 36.25 12,824,605 +0.29(+0.81%)
Oct 24, 2013 36.67 36.75 35.89 35.96 12,101,872 -0.42(-1.15%)
Oct 23, 2013 36.29 36.54 36.09 36.38 6,802,728 -0.03(-0.08%)
Oct 22, 2013 36.10 36.48 35.97 36.41 7,970,548 +0.39(+1.08%)
Oct 21, 2013 35.95 36.02 35.77 36.02 5,376,752 +0.16(+0.45%)
Oct 18, 2013 35.89 35.99 35.62 35.86 7,010,160 +0.24(+0.67%)
Oct 17, 2013 35.73 35.95 35.58 35.62 8,067,545 -0.07(-0.20%)
Oct 16, 2013 35.40 35.70 35.33 35.69 6,209,378 +0.36(+1.02%)
Oct 15, 2013 35.63 35.66 35.26 35.33 6,977,833 -0.41(-1.15%)
Oct 14, 2013 35.41 35.81 35.33 35.74 4,289,301 +0.20(+0.56%)
Oct 11, 2013 35.53 35.65 35.35 35.54 6,202,436 +0.06(+0.17%)
Oct 10, 2013 35.06 35.48 34.94 35.48 8,819,162 +1.03(+2.99%)
Oct 09, 2013 34.77 34.90 34.41 34.45 7,191,877 -0.23(-0.66%)
Oct 08, 2013 34.79 34.92 34.62 34.68 7,015,865 -0.07(-0.20%)
Oct 07, 2013 34.47 34.99 34.43 34.75 6,386,778 +0.10(+0.29%)
Oct 04, 2013 34.70 34.86 34.52 34.65 4,019,706 -0.05(-0.14%)
Oct 03, 2013 34.64 34.88 34.50 34.70 5,798,494 -0.05(-0.14%)
Oct 02, 2013 34.59 34.76 34.40 34.75 5,767,644 +0.04(+0.12%)
Oct 01, 2013 34.27 34.76 34.23 34.71 6,968,804 +0.36(+1.05%)
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%)
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