Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.64 USD -0.84 (-1.93%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 36.19 36.25 35.96 35.97 6,851,116 -0.19(-0.53%)
Jul 30, 2012 35.88 36.19 35.77 36.16 7,104,681 +0.26(+0.74%)
Jul 27, 2012 35.78 36.08 35.73 35.90 19,520,663 +0.26(+0.74%)
Jul 26, 2012 35.41 35.81 35.33 35.63 11,288,387 +0.23(+0.65%)
Jul 25, 2012 35.66 35.78 35.36 35.40 8,399,503 -0.17(-0.48%)
Jul 24, 2012 35.72 35.94 35.39 35.57 10,658,560 +0.08(+0.23%)
Jul 23, 2012 35.73 35.90 35.39 35.49 10,097,068 -0.42(-1.17%)
Jul 20, 2012 35.87 36.05 35.70 35.91 11,381,120 -0.03(-0.08%)
Jul 19, 2012 35.84 35.99 35.62 35.94 9,648,397 +0.02(+0.06%)
Jul 18, 2012 35.72 35.92 35.66 35.92 6,938,026 +0.11(+0.31%)
Jul 17, 2012 35.60 35.85 35.60 35.81 7,687,709 +0.22(+0.62%)
Jul 16, 2012 35.57 35.73 35.52 35.59 5,170,333 -0.03(-0.08%)
Jul 13, 2012 35.23 35.63 35.16 35.62 7,996,750 +0.50(+1.42%)
Jul 12, 2012 35.22 35.32 35.02 35.12 9,948,075 -0.20(-0.57%)
Jul 11, 2012 35.51 35.71 35.26 35.32 8,435,265 -0.11(-0.31%)
Jul 10, 2012 35.51 35.59 35.28 35.43 8,671,976 +0.27(+0.77%)
Jul 09, 2012 34.97 35.21 34.94 35.16 6,992,937 +0.19(+0.54%)
Jul 06, 2012 34.70 35.04 34.60 34.97 6,423,061 +0.08(+0.23%)
Jul 05, 2012 34.95 35.10 34.74 34.89 7,493,913 -0.10(-0.29%)
Jul 03, 2012 34.92 35.05 34.90 34.99 4,887,601 +0.03(+0.09%)
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