Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 41.00 41.00 41.00 7,031,189 +0.26(+0.64%)
Dec 30, 2020 40.68 40.97 40.35 40.74 7,031,189 +0.01(+0.02%)
Dec 29, 2020 41.65 41.80 40.72 40.73 8,975,951 -0.75(-1.81%)
Dec 28, 2020 41.89 42.28 41.24 41.48 8,655,736 -0.24(-0.58%)
Dec 24, 2020 41.89 41.92 41.15 41.72 6,055,800 -1.15(-2.68%)
Dec 23, 2020 42.68 43.07 42.62 42.87 7,535,863 +0.32(+0.75%)
Dec 22, 2020 43.00 43.13 42.31 42.55 9,063,349 -0.39(-0.91%)
Dec 21, 2020 43.11 43.18 42.58 42.94 10,114,546 -0.84(-1.92%)
Dec 18, 2020 42.96 43.87 42.92 43.78 23,929,700 +0.78(+1.81%)
Dec 17, 2020 42.97 43.12 42.71 43.00 8,627,303 -0.10(-0.23%)
Dec 16, 2020 42.20 43.17 42.18 43.10 13,034,477 +0.92(+2.18%)
Dec 15, 2020 42.83 42.93 42.04 42.18 14,433,326 -0.72(-1.68%)
Dec 14, 2020 43.36 43.36 42.89 42.90 15,214,699 -0.10(-0.23%)
Dec 11, 2020 42.62 43.13 42.62 43.00 8,352,800 +0.05(+0.12%)
Dec 10, 2020 43.09 43.13 42.47 42.95 9,646,868 -0.03(-0.07%)
Dec 09, 2020 42.37 43.17 42.29 42.98 16,685,807 +0.75(+1.78%)
Dec 08, 2020 41.40 42.31 40.93 42.23 12,780,620 +0.54(+1.30%)
Dec 07, 2020 41.49 41.77 41.04 41.69 9,927,773 +0.32(+0.77%)
Dec 04, 2020 40.70 41.37 40.60 41.37 9,814,000 +0.95(+2.35%)
Dec 03, 2020 40.23 40.53 39.92 40.42 14,799,753 +0.40(+1.00%)
Dec 02, 2020 40.48 40.83 39.91 40.02 8,987,502 -0.47(-1.16%)
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