Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.92 USD +0.71 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 36.29 36.60 36.07 36.10 9,806,834 -0.33(-0.91%)
May 30, 2013 36.50 36.64 36.37 36.43 5,909,156 -0.01(-0.03%)
May 29, 2013 36.87 36.99 36.25 36.44 8,873,469 -0.63(-1.70%)
May 28, 2013 37.36 37.53 36.86 37.07 6,587,149 -0.02(-0.05%)
May 24, 2013 36.73 37.11 36.51 37.09 6,630,121 +0.23(+0.62%)
May 23, 2013 36.62 36.98 36.51 36.86 8,457,675 -0.04(-0.11%)
May 22, 2013 36.89 37.42 36.80 36.90 7,392,993 -0.02(-0.05%)
May 21, 2013 37.35 37.41 36.86 36.92 9,408,205 -0.42(-1.12%)
May 20, 2013 37.41 37.53 37.22 37.34 9,081,256 -0.10(-0.27%)
May 17, 2013 37.10 37.49 37.10 37.44 7,442,013 +0.26(+0.70%)
May 16, 2013 37.36 37.54 37.15 37.18 5,635,921 -0.28(-0.75%)
May 15, 2013 37.00 37.61 36.99 37.46 8,644,379 +0.54(+1.46%)
May 13, 2013 36.62 37.06 36.53 36.92 7,221,788 +0.24(+0.65%)
May 10, 2013 36.30 36.73 36.30 36.68 5,891,338 +0.33(+0.91%)
May 09, 2013 36.54 36.63 36.21 36.35 7,233,889 -0.17(-0.47%)
May 08, 2013 36.51 36.62 36.41 36.52 5,625,215 +0.05(+0.14%)
May 07, 2013 36.20 36.59 36.15 36.47 12,420,737 +0.39(+1.08%)
May 06, 2013 36.48 36.49 36.01 36.08 8,160,009 -0.43(-1.18%)
May 03, 2013 36.84 36.78 36.47 36.51 7,524,787 -0.14(-0.38%)
May 02, 2013 36.36 36.83 36.32 36.65 6,631,061 +0.33(+0.91%)
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