Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 30.64 31.00 30.60 30.87 10,094,002 +0.28(+0.92%)
Mar 29, 2012 30.35 30.59 30.31 30.59 6,737,931 +0.07(+0.23%)
Mar 28, 2012 30.59 30.60 30.39 30.52 7,743,324 -0.09(-0.29%)
Mar 27, 2012 30.75 30.91 30.55 30.61 9,614,569 -0.05(-0.16%)
Mar 26, 2012 30.50 30.68 30.44 30.66 10,004,531 +0.26(+0.86%)
Mar 23, 2012 30.41 30.49 30.21 30.40 10,504,235 +0.26(+0.86%)
Mar 22, 2012 30.03 30.21 30.03 30.14 6,315,255 -0.01(-0.03%)
Mar 21, 2012 30.11 30.24 30.03 30.15 6,336,149 +0.02(+0.07%)
Mar 20, 2012 29.97 30.22 29.94 30.13 6,278,500 +0.02(+0.07%)
Mar 19, 2012 29.97 30.19 29.89 30.11 7,742,679 +0.08(+0.27%)
Mar 16, 2012 30.05 30.16 29.93 30.03 12,961,154 +0.00(+0.00%)
Mar 15, 2012 29.96 30.03 29.76 30.03 8,475,006 +0.08(+0.27%)
Mar 14, 2012 30.04 30.16 29.82 29.95 10,634,601 -0.15(-0.50%)
Mar 13, 2012 30.09 30.11 29.78 30.10 14,958,958 -0.34(-1.12%)
Mar 12, 2012 30.54 30.71 30.40 30.44 16,205,945 -0.02(-0.07%)
Mar 09, 2012 30.48 30.58 30.34 30.46 34,992,342 +0.00(+0.00%)
Mar 08, 2012 30.28 30.58 30.25 30.46 34,690,636 +0.36(+1.20%)
Mar 07, 2012 30.10 30.17 29.79 30.10 10,456,575 +0.02(+0.07%)
Mar 06, 2012 30.14 30.36 29.97 30.08 13,203,906 -0.18(-0.59%)
Mar 05, 2012 29.95 30.35 29.93 30.26 8,967,931 +0.30(+1.00%)
Mar 02, 2012 30.05 30.05 29.85 29.96 7,200,932 -0.06(-0.20%)
Mar 01, 2012 30.17 30.20 29.91 30.02 9,723,379 -0.08(-0.27%)
Feb 29, 2012 30.03 30.28 30.00 30.10 13,801,100 +0.08(+0.27%)
Feb 28, 2012 30.03 30.03 29.83 30.02 8,954,670 -0.01(-0.03%)
Feb 27, 2012 29.91 30.19 29.81 30.03 18,754,282 +0.04(+0.13%)
Feb 24, 2012 29.78 29.99 29.66 29.99 8,969,928 +0.29(+0.98%)
Feb 23, 2012 29.64 29.75 29.49 29.70 7,045,904 +0.05(+0.17%)
Feb 22, 2012 29.65 29.73 29.56 29.65 8,126,253 +0.03(+0.10%)
Feb 21, 2012 29.66 29.75 29.57 29.62 8,708,758 -0.03(-0.10%)
Feb 17, 2012 29.73 29.75 29.43 29.65 10,222,670 +0.11(+0.37%)
Feb 16, 2012 29.28 29.59 29.23 29.54 9,046,864 +0.29(+0.99%)
Feb 15, 2012 29.30 29.31 29.12 29.25 11,146,822 -0.02(-0.07%)
Feb 14, 2012 29.22 29.30 29.07 29.27 8,737,250 +0.04(+0.14%)
Feb 13, 2012 29.34 29.38 29.10 29.23 8,482,095 +0.02(+0.07%)
Feb 10, 2012 29.05 29.24 29.01 29.21 11,216,032 -0.09(-0.31%)
Feb 09, 2012 28.87 29.44 28.81 29.30 16,115,217 +0.46(+1.60%)
Feb 08, 2012 28.85 29.00 28.70 28.84 8,681,231 +0.02(+0.07%)
Feb 07, 2012 28.52 28.97 28.52 28.82 9,683,267 +0.18(+0.63%)
Feb 06, 2012 28.82 28.86 28.53 28.64 12,745,827 -0.20(-0.69%)
Feb 03, 2012 28.70 28.90 28.57 28.84 11,304,935 +0.30(+1.05%)
Feb 02, 2012 28.54 28.61 28.33 28.54 10,001,859 +0.11(+0.39%)
Feb 01, 2012 28.49 28.73 28.41 28.43 16,059,931 +0.03(+0.11%)
Jan 31, 2012 28.51 28.52 28.19 28.40 13,087,344 +0.01(+0.04%)
Jan 30, 2012 28.02 28.50 28.00 28.39 12,320,481 +0.25(+0.89%)
Jan 27, 2012 28.92 28.92 28.09 28.14 13,906,431 -0.52(-1.81%)
Jan 26, 2012 28.74 28.89 28.37 28.66 11,781,821 -0.01(-0.03%)
Jan 25, 2012 28.20 28.73 28.20 28.67 11,033,445 +0.39(+1.38%)
Jan 24, 2012 28.50 28.60 28.16 28.28 12,439,972 -0.33(-1.15%)
Jan 23, 2012 28.73 28.80 28.50 28.61 8,725,103 -0.09(-0.31%)
Jan 20, 2012 28.70 28.78 28.45 28.70 11,452,897 +0.09(+0.31%)
Jan 19, 2012 28.95 28.95 28.54 28.61 13,066,705 -0.35(-1.21%)
Jan 18, 2012 28.93 28.97 28.80 28.96 10,160,450 +0.06(+0.21%)
Jan 17, 2012 29.08 29.19 28.86 28.90 10,453,888 -0.06(-0.21%)
Jan 13, 2012 28.76 29.00 28.69 28.96 9,319,827 +0.12(+0.42%)
Jan 12, 2012 28.93 28.98 28.71 28.84 8,456,130 +0.00(+0.00%)
Jan 11, 2012 28.91 28.99 28.70 28.84 11,707,528 -0.07(-0.24%)
Jan 10, 2012 28.79 29.00 28.78 28.91 10,636,342 +0.41(+1.44%)
Jan 09, 2012 28.57 28.67 28.42 28.50 10,310,558 -0.22(-0.77%)
Jan 06, 2012 28.77 28.82 28.61 28.72 11,558,048 -0.11(-0.38%)
Jan 05, 2012 28.37 28.91 28.35 28.83 16,748,576 +0.43(+1.51%)
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