Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.22 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 65.50 65.81 64.45 65.04 9,911,747 -0.83(-1.26%)
Oct 30, 2018 64.91 66.00 64.64 65.87 11,658,530 +1.28(+1.98%)
Oct 29, 2018 63.39 64.99 63.25 64.59 9,683,749 +1.50(+2.38%)
Oct 26, 2018 63.89 64.14 62.37 63.09 9,740,000 -0.07(-0.11%)
Oct 25, 2018 61.50 63.84 60.92 63.16 7,825,419 +0.85(+1.36%)
Oct 24, 2018 62.03 63.09 61.81 62.31 6,556,778 +0.46(+0.74%)
Oct 23, 2018 61.25 62.12 60.88 61.85 5,563,262 +0.54(+0.88%)
Oct 22, 2018 61.95 62.48 61.22 61.31 4,550,062 -0.64(-1.03%)
Oct 19, 2018 60.96 62.10 60.96 61.95 5,398,300 +1.02(+1.67%)
Oct 18, 2018 61.20 62.16 60.70 60.93 5,979,363 +0.31(+0.51%)
Oct 17, 2018 60.67 61.29 60.41 60.62 6,192,077 -0.15(-0.25%)
Oct 16, 2018 61.14 61.28 60.43 60.77 6,829,024 -0.67(-1.09%)
Oct 15, 2018 60.19 62.29 60.07 61.44 8,122,851 +1.38(+2.30%)
Oct 12, 2018 60.32 60.61 59.50 60.06 10,604,300 -1.06(-1.73%)
Oct 11, 2018 62.91 63.57 60.84 61.12 9,075,576 -1.79(-2.85%)
Oct 10, 2018 63.20 64.50 62.84 62.91 11,684,598 -0.19(-0.30%)
Oct 09, 2018 63.23 63.56 62.76 63.10 5,837,657 -0.07(-0.11%)
Oct 08, 2018 62.35 63.47 62.20 63.17 7,689,434 +1.10(+1.77%)
Oct 05, 2018 61.75 62.23 61.45 62.07 7,177,000 +0.29(+0.47%)
Oct 04, 2018 60.45 61.91 60.02 61.78 6,228,451 +0.92(+1.51%)
Oct 03, 2018 61.42 62.10 60.76 60.86 7,323,962 -0.43(-0.70%)
Oct 02, 2018 60.25 61.39 60.06 61.29 9,370,236 +0.96(+1.59%)
Oct 01, 2018 60.34 60.66 59.60 60.33 5,885,609 +0.02(+0.03%)
Sep 28, 2018 60.84 60.96 60.27 60.31 6,649,100 -0.46(-0.76%)
Sep 27, 2018 60.79 61.49 60.63 60.77 4,213,482 -0.04(-0.07%)
Sep 26, 2018 61.03 61.29 60.74 60.81 7,454,539 +0.10(+0.16%)
Sep 25, 2018 61.60 61.81 60.68 60.71 8,229,089 -0.35(-0.57%)
Sep 24, 2018 62.06 62.49 61.02 61.06 7,323,485 -1.49(-2.38%)
Sep 21, 2018 62.45 62.65 62.15 62.55 9,754,600 +0.29(+0.47%)
Sep 20, 2018 62.00 62.50 61.70 62.26 5,075,734 +0.42(+0.68%)
Sep 19, 2018 61.88 62.70 61.35 61.84 4,490,918 -0.30(-0.48%)
Sep 18, 2018 62.67 62.81 61.81 62.14 6,420,796 -0.30(-0.48%)
Sep 17, 2018 62.07 62.59 61.73 62.44 6,048,832 +0.37(+0.60%)
Sep 14, 2018 61.64 62.15 60.70 62.07 7,372,500 +0.61(+0.99%)
Sep 13, 2018 62.41 62.48 60.64 61.46 8,907,403 -1.97(-3.11%)
Sep 12, 2018 59.51 64.04 59.12 63.43 18,201,833 +3.96(+6.66%)
Sep 11, 2018 60.56 60.70 59.35 59.47 7,137,275 -1.11(-1.83%)
Sep 10, 2018 61.02 61.69 60.54 60.58 5,694,205 -0.35(-0.57%)
Sep 07, 2018 60.51 61.06 60.41 60.93 7,558,900 +0.14(+0.23%)
Sep 06, 2018 60.62 60.90 60.32 60.79 5,806,040 +0.14(+0.23%)
Sep 05, 2018 59.08 60.68 58.93 60.65 6,635,408 +1.54(+2.61%)
Sep 04, 2018 58.64 59.36 58.45 59.11 4,734,762 +0.59(+1.01%)
Aug 31, 2018 58.52 58.52 58.52 0 -0.16(-0.27%)
Aug 30, 2018 58.32 58.86 58.32 58.68 3,901,475 +0.26(+0.45%)
Aug 29, 2018 58.48 58.76 58.33 58.42 3,895,593 -0.03(-0.05%)
Aug 28, 2018 59.00 59.10 58.30 58.45 5,691,684 -0.56(-0.95%)
Aug 27, 2018 58.81 59.31 58.70 59.01 6,103,268 +0.23(+0.39%)
Aug 24, 2018 59.25 59.37 58.55 58.78 7,704,900 -1.04(-1.74%)
Aug 23, 2018 59.30 59.93 59.26 59.82 4,137,146 +0.50(+0.84%)
Aug 22, 2018 60.07 60.23 59.31 59.32 4,580,705 -0.61(-1.02%)
Aug 21, 2018 60.94 60.94 59.58 59.93 8,385,693 -1.06(-1.74%)
Aug 20, 2018 61.00 61.30 60.72 60.99 4,488,896 -0.01(-0.02%)
Aug 17, 2018 60.92 61.32 60.79 61.00 5,438,200 +0.17(+0.28%)
Aug 16, 2018 60.38 61.00 60.27 60.83 7,166,735 +0.65(+1.08%)
Aug 15, 2018 59.07 60.30 59.02 60.18 6,894,056 +0.97(+1.64%)
Aug 14, 2018 59.12 59.66 58.92 59.21 4,028,875 +0.23(+0.39%)
Aug 13, 2018 59.04 59.30 58.71 58.98 5,962,411 -0.07(-0.12%)
Aug 10, 2018 59.21 59.45 58.86 59.05 4,284,300 -0.17(-0.29%)
Aug 09, 2018 58.51 59.33 58.49 59.22 4,646,697 +0.61(+1.04%)
Aug 08, 2018 59.36 59.55 58.50 58.61 5,302,185 -0.95(-1.60%)
Aug 07, 2018 60.05 60.13 59.34 59.56 5,661,778 -0.65(-1.08%)
Aug 06, 2018 59.64 60.25 59.51 60.21 6,937,578 +0.48(+0.80%)
Aug 03, 2018 58.88 59.99 58.83 59.73 6,341,800 +0.90(+1.53%)
Aug 02, 2018 58.13 59.04 58.03 58.83 6,375,355 +0.75(+1.29%)
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