Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 63.55 63.90 63.34 63.83 7,266,300 +0.63(+1.00%)
Jan 28, 2005 62.83 63.30 62.35 63.20 5,547,200 +0.57(+0.91%)
Jan 27, 2005 61.82 63.07 61.80 62.63 6,867,400 +0.79(+1.28%)
Jan 26, 2005 62.10 62.63 61.34 61.84 8,717,000 -0.45(-0.72%)
Jan 25, 2005 62.30 62.69 62.17 62.29 5,067,200 +0.13(+0.21%)
Jan 24, 2005 63.19 63.25 61.68 62.16 7,483,300 -0.59(-0.94%)
Jan 21, 2005 63.00 63.39 62.40 62.75 6,157,900 -0.35(-0.55%)
Jan 20, 2005 63.70 63.78 62.70 63.10 5,856,900 -0.46(-0.72%)
Jan 19, 2005 63.70 63.87 63.41 63.56 4,786,600 -0.40(-0.63%)
Jan 18, 2005 63.15 64.00 62.70 63.96 8,551,900 +0.61(+0.96%)
Jan 14, 2005 62.65 63.40 61.78 63.35 7,420,600 +1.05(+1.69%)
Jan 13, 2005 61.80 62.47 61.48 62.30 5,233,800 +0.67(+1.09%)
Jan 12, 2005 61.40 61.76 61.07 61.63 5,096,000 +0.03(+0.05%)
Jan 11, 2005 62.20 62.28 61.43 61.60 8,294,200 -0.60(-0.96%)
Jan 10, 2005 61.67 63.09 61.65 62.20 13,134,700 +0.80(+1.30%)
Jan 07, 2005 60.70 61.40 60.40 61.40 9,699,800 +0.89(+1.47%)
Jan 06, 2005 60.95 61.14 60.51 60.51 4,421,400 -0.43(-0.71%)
Jan 05, 2005 61.25 61.48 60.81 60.94 6,222,200 -0.11(-0.18%)
Jan 04, 2005 60.97 61.50 60.70 61.05 6,741,500 +0.42(+0.69%)
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