Breaking News Bar

Business News and Information

Altria Group (NY: MO )

54.20 -0.30 (-0.55%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 65.87 66.22 65.66 66.12 6,012,283 +0.24(+0.36%)
Oct 28, 2016 64.86 66.10 64.78 65.88 9,130,937 +1.45(+2.25%)
Oct 27, 2016 64.06 65.34 64.03 64.43 5,680,606 -0.09(-0.14%)
Oct 26, 2016 64.56 64.74 64.23 64.52 4,699,555 -0.19(-0.29%)
Oct 25, 2016 65.04 65.10 64.57 64.71 5,101,489 -0.24(-0.37%)
Oct 24, 2016 63.87 65.30 63.79 64.95 10,829,570 +1.25(+1.96%)
Oct 21, 2016 63.81 64.34 63.36 63.70 15,060,307 +1.85(+2.99%)
Oct 20, 2016 61.85 62.04 61.61 61.85 5,131,354 -0.06(-0.10%)
Oct 19, 2016 62.26 62.30 61.44 61.91 6,334,004 -0.75(-1.20%)
Oct 18, 2016 62.78 63.08 62.54 62.66 3,622,539 +0.23(+0.37%)
Oct 17, 2016 62.42 62.80 62.34 62.43 4,040,810 -0.01(-0.02%)
Oct 14, 2016 62.66 62.73 62.29 62.44 4,716,586 -0.25(-0.40%)
Oct 13, 2016 62.46 62.98 62.15 62.69 4,911,812 +0.15(+0.24%)
Oct 12, 2016 62.20 62.74 61.86 62.54 5,035,433 +0.55(+0.89%)
Oct 11, 2016 62.52 62.55 61.60 61.99 7,260,195 +0.24(+0.39%)
Oct 10, 2016 62.18 62.42 61.65 61.75 5,284,008 -0.17(-0.27%)
Oct 07, 2016 62.08 62.33 61.51 61.92 6,315,259 +0.14(+0.23%)
Oct 06, 2016 61.00 61.80 60.85 61.78 6,216,994 +0.56(+0.91%)
Oct 05, 2016 61.58 61.76 60.82 61.22 10,026,403 -0.56(-0.91%)
Oct 04, 2016 62.70 62.80 61.51 61.78 7,866,093 -1.07(-1.70%)
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