Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.32 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 20.34 20.73 20.33 20.56 10,001,342 +0.21(+1.03%)
Jun 27, 2008 20.97 20.98 20.25 20.35 15,260,947 -0.62(-2.96%)
Jun 26, 2008 21.05 21.49 20.97 20.97 12,056,397 -0.35(-1.64%)
Jun 25, 2008 21.23 21.83 21.20 21.32 16,914,912 +0.21(+0.99%)
Jun 24, 2008 20.79 21.15 20.75 21.11 15,276,946 +0.21(+1.00%)
Jun 23, 2008 20.83 21.09 20.77 20.90 14,896,413 +0.12(+0.58%)
Jun 20, 2008 20.73 20.88 20.66 20.78 16,869,524 -0.07(-0.34%)
Jun 19, 2008 20.66 20.98 20.61 20.85 17,584,663 +0.14(+0.68%)
Jun 18, 2008 20.61 20.78 20.61 20.71 10,525,801 -0.01(-0.05%)
Jun 17, 2008 20.66 20.86 20.59 20.72 14,685,556 +0.12(+0.58%)
Jun 16, 2008 21.00 21.00 20.54 20.60 14,506,902 -0.30(-1.44%)
Jun 13, 2008 21.06 21.06 20.75 20.90 15,083,073 -0.04(-0.19%)
Jun 12, 2008 20.85 21.21 20.80 20.94 16,682,025 +0.22(+1.06%)
Jun 11, 2008 21.08 21.09 20.67 20.72 14,253,850 -0.41(-1.94%)
Jun 10, 2008 21.07 21.19 20.75 21.13 14,057,189 -0.03(-0.14%)
Jun 09, 2008 21.67 21.68 21.01 21.16 16,357,784 -0.37(-1.72%)
Jun 06, 2008 22.10 22.31 21.52 21.53 16,895,559 -0.63(-2.84%)
Jun 05, 2008 22.15 22.31 22.00 22.16 9,971,728 +0.10(+0.45%)
Jun 04, 2008 21.94 22.10 21.91 22.06 14,539,635 +0.08(+0.36%)
Jun 03, 2008 22.06 22.23 21.90 21.98 13,059,095 -0.05(-0.23%)
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