Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.70 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 54.82 54.94 54.02 54.40 7,766,576 +0.17(+0.31%)
Sep 29, 2015 54.64 54.82 53.87 54.23 7,335,889 -0.40(-0.73%)
Sep 28, 2015 54.34 55.50 54.30 54.63 7,882,091 -0.16(-0.29%)
Sep 25, 2015 54.77 55.36 54.59 54.79 5,656,809 +0.18(+0.33%)
Sep 24, 2015 54.14 54.78 54.04 54.61 5,602,269 +0.21(+0.39%)
Sep 23, 2015 54.07 54.49 54.00 54.40 3,677,137 +0.20(+0.37%)
Sep 22, 2015 54.19 54.55 53.89 54.20 4,949,844 -0.59(-1.08%)
Sep 21, 2015 54.49 54.96 54.28 54.79 4,085,131 +0.74(+1.37%)
Sep 18, 2015 54.00 55.24 53.88 54.05 12,866,929 -0.64(-1.17%)
Sep 17, 2015 55.22 55.36 54.40 54.69 9,801,575 -0.67(-1.21%)
Sep 16, 2015 55.50 55.66 54.82 55.36 10,713,496 +1.25(+2.31%)
Sep 15, 2015 52.69 54.20 52.27 54.11 10,665,649 +1.66(+3.16%)
Sep 14, 2015 52.72 52.80 52.15 52.45 5,568,742 -0.14(-0.27%)
Sep 11, 2015 52.69 53.12 52.20 52.59 5,373,438 -0.68(-1.28%)
Sep 10, 2015 52.98 53.48 52.82 53.27 7,973,352 +0.25(+0.47%)
Sep 09, 2015 53.98 54.15 52.86 53.02 6,453,990 -0.47(-0.88%)
Sep 08, 2015 52.96 53.50 52.64 53.49 5,792,817 +1.11(+2.12%)
Sep 04, 2015 53.00 52.38 52.38 52.38 7,089,600 -1.21(-2.26%)
Sep 03, 2015 53.40 53.92 53.30 53.59 4,961,589 +0.46(+0.87%)
Sep 02, 2015 52.57 53.20 52.46 53.13 6,616,081 +1.10(+2.11%)
Sep 01, 2015 52.72 52.72 51.70 52.03 8,717,136 -1.55(-2.89%)
Aug 31, 2015 53.97 54.12 53.50 53.58 5,035,746 -0.59(-1.09%)
Aug 28, 2015 53.70 54.29 53.63 54.17 7,450,140 +0.46(+0.86%)
Aug 27, 2015 53.66 53.97 52.68 53.71 7,653,875 +0.50(+0.94%)
Aug 26, 2015 53.00 53.30 51.60 53.21 10,015,771 +1.39(+2.68%)
Aug 25, 2015 53.51 53.83 51.82 51.82 9,402,383 -0.32(-0.61%)
Aug 24, 2015 48.71 52.90 47.42 52.14 17,160,833 -1.80(-3.34%)
Aug 21, 2015 54.22 54.99 53.90 53.94 10,551,290 -0.79(-1.44%)
Aug 20, 2015 54.34 55.34 54.20 54.73 6,009,195 -0.08(-0.15%)
Aug 19, 2015 55.00 55.28 54.17 54.81 8,330,025 -0.39(-0.71%)
Aug 18, 2015 55.58 55.68 55.10 55.20 4,944,429 -0.47(-0.84%)
Aug 17, 2015 55.50 55.77 55.10 55.67 3,382,561 -0.09(-0.16%)
Aug 14, 2015 55.57 55.79 55.27 55.76 4,104,967 +0.19(+0.34%)
Aug 13, 2015 55.51 55.67 55.12 55.57 6,093,953 -0.17(-0.30%)
Aug 12, 2015 55.31 55.74 55.20 55.74 5,903,153 +0.01(+0.02%)
Aug 11, 2015 55.43 56.39 55.24 55.73 8,357,805 +0.02(+0.04%)
Aug 10, 2015 55.70 55.99 55.51 55.71 4,658,444 +0.22(+0.40%)
Aug 07, 2015 55.50 55.66 55.07 55.49 5,507,723 -0.08(-0.14%)
Aug 06, 2015 55.65 55.79 55.48 55.57 5,965,465 +0.10(+0.18%)
Aug 05, 2015 55.13 55.63 54.95 55.47 6,200,791 +0.55(+1.00%)
Aug 04, 2015 54.55 55.08 54.50 54.92 4,899,342 +0.26(+0.48%)
Aug 03, 2015 54.43 54.68 54.10 54.66 4,054,923 +0.28(+0.51%)
Jul 31, 2015 54.55 54.59 54.26 54.38 4,843,871 +0.18(+0.33%)
Jul 30, 2015 53.73 54.36 53.50 54.20 7,259,055 -0.20(-0.37%)
Jul 29, 2015 55.51 55.72 54.05 54.40 9,425,562 -0.85(-1.54%)
Jul 28, 2015 54.10 55.30 54.00 55.25 9,298,831 +1.30(+2.41%)
Jul 27, 2015 53.53 54.13 53.51 53.95 5,979,905 +0.16(+0.30%)
Jul 24, 2015 53.77 53.97 53.61 53.79 5,441,240 -0.03(-0.06%)
Jul 23, 2015 53.95 53.97 53.48 53.82 4,768,831 -0.14(-0.26%)
Jul 22, 2015 53.66 54.02 53.65 53.96 7,980,039 +0.41(+0.77%)
Jul 21, 2015 53.67 53.70 53.43 53.55 5,657,878 -0.16(-0.30%)
Jul 20, 2015 53.24 53.84 53.23 53.71 6,572,625 +0.49(+0.92%)
Jul 17, 2015 52.77 53.34 52.52 53.22 7,806,011 +0.31(+0.59%)
Jul 16, 2015 51.58 53.36 51.52 52.91 12,569,276 +1.68(+3.28%)
Jul 15, 2015 51.36 51.52 51.13 51.23 6,862,371 -0.12(-0.23%)
Jul 14, 2015 51.33 51.46 51.21 51.35 7,433,181 +0.02(+0.04%)
Jul 13, 2015 51.56 51.80 51.26 51.33 8,124,428 +0.02(+0.04%)
Jul 10, 2015 51.48 51.78 51.23 51.31 7,263,112 +0.36(+0.71%)
Jul 09, 2015 51.63 51.80 50.93 50.95 7,009,978 -0.08(-0.16%)
Jul 08, 2015 51.32 51.49 50.95 51.03 8,154,238 -0.65(-1.26%)
Jul 07, 2015 49.97 51.82 49.94 51.68 13,340,985 +1.81(+3.63%)
Jul 06, 2015 48.88 49.89 48.76 49.87 7,862,679 +0.88(+1.80%)
Jul 02, 2015 49.28 48.99 48.99 48.99 4,575,100 -0.11(-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