Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.04 USD -0.56 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 72.85 73.81 72.80 73.71 7,949,300 +0.06(+0.08%)
Sep 29, 2005 73.65 73.95 72.60 73.65 6,789,800 +0.18(+0.24%)
Sep 28, 2005 73.50 74.04 72.94 73.47 7,896,800 -0.02(-0.03%)
Sep 27, 2005 72.51 73.75 72.50 73.49 7,032,200 +0.97(+1.34%)
Sep 26, 2005 72.10 72.77 71.98 72.52 7,298,400 +0.61(+0.85%)
Sep 23, 2005 71.91 72.46 71.41 71.91 5,251,700 +0.00(+0.00%)
Sep 22, 2005 71.91 72.06 70.82 71.91 4,672,800 +0.28(+0.39%)
Sep 21, 2005 72.40 72.80 71.55 71.63 6,204,900 -1.23(-1.69%)
Sep 20, 2005 73.35 73.49 72.25 72.86 7,438,400 -0.12(-0.16%)
Sep 19, 2005 73.01 73.72 72.80 72.98 8,216,800 -0.16(-0.22%)
Sep 16, 2005 72.69 73.14 72.50 73.14 11,854,900 +0.89(+1.23%)
Sep 15, 2005 72.75 72.97 71.96 72.25 8,204,500 +0.62(+0.87%)
Sep 14, 2005 71.10 72.50 71.08 71.63 12,934,900 +0.61(+0.86%)
Sep 13, 2005 72.27 72.29 70.83 71.02 11,008,600 -1.61(-2.22%)
Sep 12, 2005 72.73 73.20 72.17 72.63 8,809,100 -0.03(-0.04%)
Sep 09, 2005 72.84 73.36 72.55 72.66 14,807,200 +0.12(+0.17%)
Sep 08, 2005 71.80 72.75 71.56 72.54 11,106,100 +1.48(+2.08%)
Sep 07, 2005 70.74 71.24 70.21 71.06 7,050,100 +0.37(+0.52%)
Sep 06, 2005 70.25 70.88 70.10 70.69 5,480,500 +0.63(+0.90%)
Sep 02, 2005 70.38 70.55 69.80 70.06 4,775,600 +0.01(+0.01%)
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