Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.92 USD +0.71 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 44.50 45.19 44.00 44.00 6,051,700 -0.63(-1.41%)
Dec 28, 2000 45.13 45.25 44.50 44.63 3,907,500 -0.62(-1.37%)
Dec 27, 2000 44.19 45.50 44.19 45.25 5,563,800 +0.69(+1.55%)
Dec 26, 2000 43.44 44.69 43.44 44.56 4,281,300 +1.06(+2.44%)
Dec 22, 2000 43.44 43.63 42.50 43.50 5,333,600 -0.63(-1.43%)
Dec 21, 2000 43.94 44.50 42.69 44.13 9,502,200 +0.00(+0.00%)
Dec 20, 2000 43.38 44.50 42.88 44.13 11,395,200 +1.07(+2.48%)
Dec 19, 2000 41.75 43.31 41.69 43.06 10,817,000 +1.75(+4.24%)
Dec 18, 2000 40.00 41.75 40.00 41.31 8,322,800 +1.25(+3.12%)
Dec 15, 2000 40.81 41.81 40.06 40.06 16,578,800 -1.44(-3.47%)
Dec 14, 2000 40.13 41.75 40.06 41.50 10,926,400 +0.69(+1.69%)
Dec 13, 2000 39.38 40.94 39.19 40.81 14,102,200 +1.93(+4.96%)
Dec 12, 2000 38.75 39.75 38.56 38.88 18,620,000 -0.12(-0.31%)
Dec 11, 2000 39.06 39.31 38.56 39.00 7,175,500 -0.63(-1.59%)
Dec 08, 2000 39.38 40.50 39.06 39.63 8,540,900 -0.06(-0.15%)
Dec 07, 2000 39.00 40.00 38.88 39.69 6,266,700 +0.63(+1.61%)
Dec 06, 2000 38.00 39.31 38.00 39.06 5,555,500 +0.50(+1.30%)
Dec 05, 2000 38.13 38.94 38.06 38.56 6,371,300 +0.87(+2.31%)
Dec 04, 2000 37.44 38.13 37.00 37.69 5,029,800 +0.06(+0.16%)
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