Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 24.60 24.66 24.50 24.62 4,268,721 +0.02(+0.08%)
Dec 30, 2010 24.67 24.68 24.56 24.60 4,477,406 -0.11(-0.45%)
Dec 29, 2010 24.78 24.80 24.70 24.71 5,478,015 -0.04(-0.16%)
Dec 28, 2010 24.79 24.85 24.65 24.75 5,885,552 +0.05(+0.20%)
Dec 27, 2010 24.75 24.83 24.66 24.70 5,093,611 -0.15(-0.60%)
Dec 23, 2010 25.00 25.11 24.79 24.85 7,518,825 -0.41(-1.62%)
Dec 22, 2010 25.30 25.33 25.15 25.26 8,551,582 +0.01(+0.04%)
Dec 21, 2010 25.23 25.33 25.23 25.25 11,152,040 +0.08(+0.32%)
Dec 20, 2010 25.06 25.22 25.00 25.17 10,762,887 +0.18(+0.72%)
Dec 17, 2010 24.95 24.99 24.87 24.99 10,847,071 +0.03(+0.12%)
Dec 16, 2010 24.83 24.98 24.75 24.96 6,444,229 +0.21(+0.85%)
Dec 15, 2010 24.73 24.84 24.61 24.75 11,705,596 -0.04(-0.16%)
Dec 14, 2010 24.77 24.82 24.66 24.79 6,599,333 +0.05(+0.20%)
Dec 13, 2010 24.93 24.93 24.65 24.74 9,701,773 -0.11(-0.44%)
Dec 10, 2010 24.68 24.90 24.67 24.85 11,577,090 +0.26(+1.06%)
Dec 09, 2010 24.56 24.61 24.43 24.59 12,802,711 +0.19(+0.78%)
Dec 08, 2010 24.05 24.42 24.04 24.40 12,883,363 +0.35(+1.46%)
Dec 07, 2010 24.19 24.21 23.97 24.05 12,214,766 +0.00(+0.00%)
Dec 06, 2010 23.83 24.11 23.81 24.05 20,336,151 +0.24(+1.01%)
Dec 03, 2010 23.78 23.98 23.75 23.81 14,685,365 +0.01(+0.04%)
Dec 02, 2010 24.14 24.23 23.70 23.80 22,563,665 -0.37(-1.53%)
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