Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.97 -0.12 (-0.23%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 56.75 57.47 56.67 57.25 6,395,000 +0.67(+1.18%)
May 30, 2002 56.23 56.98 56.01 56.58 9,224,900 +0.57(+1.02%)
May 29, 2002 55.20 56.20 55.20 56.01 8,302,600 +0.91(+1.65%)
May 28, 2002 55.18 55.47 55.07 55.10 4,044,000 -0.01(-0.02%)
May 27, 2002 55.48 55.60 54.81 55.11 3,848,000 +0.00(+0.00%)
May 24, 2002 55.48 55.60 54.81 55.11 3,848,000 -0.34(-0.61%)
May 23, 2002 55.03 55.60 55.03 55.45 3,871,300 +0.38(+0.69%)
May 22, 2002 54.72 55.15 54.66 55.07 3,152,200 +0.34(+0.62%)
May 21, 2002 54.59 54.92 54.48 54.73 3,605,900 +0.39(+0.72%)
May 20, 2002 54.40 55.01 54.21 54.34 3,813,800 -0.10(-0.18%)
May 17, 2002 54.44 54.62 53.82 54.44 5,430,200 +0.00(+0.00%)
May 16, 2002 53.56 54.65 53.55 54.44 4,809,100 +0.85(+1.59%)
May 15, 2002 54.58 54.80 53.43 53.59 9,241,900 -1.32(-2.40%)
May 14, 2002 55.74 55.79 54.81 54.91 6,427,400 -0.83(-1.49%)
May 13, 2002 55.09 55.95 54.92 55.74 3,981,100 +0.84(+1.53%)
May 10, 2002 55.10 55.25 54.80 54.90 4,255,300 -0.37(-0.67%)
May 09, 2002 55.06 55.66 55.00 55.27 4,032,500 +0.21(+0.38%)
May 08, 2002 55.13 55.37 54.87 55.06 5,965,400 -0.56(-1.01%)
May 07, 2002 56.37 56.45 55.45 55.62 5,754,200 -0.39(-0.70%)
May 06, 2002 55.93 56.45 55.76 56.01 4,967,400 +0.33(+0.59%)
May 03, 2002 56.24 56.48 55.50 55.68 6,717,200 -0.31(-0.55%)
May 02, 2002 55.75 56.69 55.51 55.99 7,566,000 +0.61(+1.10%)
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