Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.79 USD -0.44 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 49.24 49.48 48.65 48.79 6,367,002 -0.44(-0.89%)
Sep 15, 2021 48.37 49.28 48.35 49.23 6,008,790 +0.86(+1.78%)
Sep 14, 2021 49.13 49.34 48.34 48.37 8,440,327 -1.71(-3.41%)
Sep 13, 2021 50.80 50.90 49.93 50.08 11,218,714 -0.52(-1.03%)
Sep 10, 2021 50.82 50.96 50.45 50.60 6,142,012 +0.01(+0.02%)
Sep 09, 2021 50.80 51.00 50.32 50.59 7,099,191 -0.29(-0.57%)
Sep 08, 2021 50.66 50.98 50.38 50.88 7,130,921 +0.09(+0.18%)
Sep 07, 2021 50.78 51.08 50.51 50.79 7,559,978 -0.18(-0.35%)
Sep 03, 2021 50.91 50.99 50.56 50.97 4,172,617 -0.07(-0.14%)
Sep 02, 2021 50.25 51.06 50.22 51.04 8,743,154 +0.96(+1.92%)
Sep 01, 2021 50.42 50.42 49.82 50.08 6,847,221 -0.15(-0.30%)
Aug 31, 2021 49.80 50.33 49.62 50.23 7,934,731 +0.53(+1.07%)
Aug 30, 2021 49.59 49.92 49.37 49.70 5,703,115 +0.17(+0.34%)
Aug 27, 2021 49.06 49.70 49.01 49.53 5,911,478 +0.78(+1.60%)
Aug 26, 2021 48.57 49.18 48.55 48.75 5,101,682 +0.10(+0.21%)
Aug 25, 2021 48.33 48.92 48.17 48.65 4,297,790 +0.44(+0.91%)
Aug 24, 2021 48.50 48.51 48.01 48.21 4,557,093 -0.27(-0.56%)
Aug 23, 2021 48.70 49.05 48.40 48.48 5,042,403 +0.01(+0.02%)
Aug 20, 2021 48.25 48.69 48.01 48.47 3,892,992 +0.23(+0.48%)
Aug 19, 2021 47.82 48.31 47.71 48.24 4,747,797 +0.02(+0.04%)
Aug 18, 2021 48.56 48.77 48.16 48.22 5,359,475 -0.34(-0.70%)
Aug 17, 2021 48.18 48.83 48.18 48.56 5,920,833 +0.17(+0.35%)
Aug 16, 2021 48.54 48.67 48.16 48.39 7,685,802 -0.21(-0.43%)
Aug 13, 2021 48.26 48.72 48.14 48.60 4,956,515 +0.48(+1.00%)
Aug 12, 2021 48.25 48.29 47.99 48.12 4,058,159 -0.05(-0.10%)
Aug 11, 2021 48.25 48.36 47.99 48.17 4,842,822 +0.06(+0.12%)
Aug 10, 2021 47.44 48.25 47.20 48.11 4,770,206 +0.63(+1.33%)
Aug 09, 2021 47.37 47.53 47.12 47.48 4,044,813 +0.13(+0.27%)
Aug 06, 2021 47.48 47.58 47.20 47.35 4,621,929 -0.01(-0.02%)
Aug 05, 2021 47.39 47.49 47.20 47.36 3,718,426 +0.33(+0.70%)
Aug 04, 2021 47.50 47.65 46.82 47.03 7,381,343 -0.76(-1.59%)
Aug 03, 2021 47.96 48.08 47.58 47.79 5,416,429 +0.06(+0.13%)
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