Breaking News Bar

Business News and Information

Altria Group (NY: MO )

45.47 -0.14 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2022 45.54 45.88 45.31 45.47 9,092,500 -0.14(-0.31%)
Aug 18, 2022 45.54 45.65 45.29 45.61 3,800,533 +0.16(+0.35%)
Aug 17, 2022 45.63 45.66 45.28 45.45 3,867,920 -0.29(-0.63%)
Aug 16, 2022 45.28 45.88 45.19 45.74 6,483,282 +0.46(+1.02%)
Aug 15, 2022 45.15 45.36 44.62 45.28 6,194,501 +0.13(+0.29%)
Aug 12, 2022 45.20 45.38 45.01 45.15 7,351,645 +0.02(+0.04%)
Aug 11, 2022 44.93 45.44 44.81 45.13 4,200,754 +0.39(+0.87%)
Aug 10, 2022 44.45 44.79 44.34 44.74 4,717,277 +0.52(+1.18%)
Aug 09, 2022 44.42 44.45 44.01 44.22 4,294,660 +0.00(+0.00%)
Aug 08, 2022 44.38 44.55 44.20 44.22 4,539,555 +0.12(+0.27%)
Aug 05, 2022 44.17 44.17 43.78 44.10 4,865,601 -0.15(-0.34%)
Aug 04, 2022 44.14 44.39 43.82 44.25 6,450,517 +0.02(+0.05%)
Aug 03, 2022 44.00 44.38 43.72 44.23 6,179,680 +0.40(+0.91%)
Aug 02, 2022 44.10 44.19 43.26 43.83 8,364,548 -0.22(-0.50%)
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