Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.99 USD +0.35 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 48.45 50.75 47.78 49.50 11,210,300 +1.21(+2.51%)
Jun 28, 2001 47.50 48.80 47.37 48.29 5,742,900 +1.18(+2.50%)
Jun 27, 2001 47.07 47.67 46.60 47.11 5,834,700 +0.19(+0.40%)
Jun 26, 2001 48.01 48.47 46.78 46.92 6,053,500 -1.25(-2.59%)
Jun 25, 2001 47.78 48.58 47.51 48.17 6,389,900 +0.64(+1.35%)
Jun 22, 2001 47.66 48.19 47.28 47.53 6,222,900 -0.13(-0.27%)
Jun 21, 2001 46.50 48.16 46.35 47.66 12,679,500 +1.16(+2.49%)
Jun 20, 2001 44.95 46.75 44.90 46.50 9,283,300 +1.90(+4.26%)
Jun 19, 2001 45.00 45.39 44.50 44.60 9,312,900 -0.20(-0.45%)
Jun 18, 2001 46.32 46.57 44.53 44.80 9,661,400 -1.52(-3.28%)
Jun 15, 2001 47.00 47.55 45.70 46.32 10,781,500 -0.70(-1.49%)
Jun 14, 2001 47.56 47.70 46.97 47.02 6,423,000 -0.79(-1.65%)
Jun 13, 2001 48.58 49.40 47.58 47.81 10,194,000 -1.29(-2.63%)
Jun 12, 2001 48.53 49.56 48.52 49.10 7,111,600 +0.58(+1.20%)
Jun 11, 2001 48.25 48.84 48.05 48.52 5,178,200 +0.24(+0.50%)
Jun 08, 2001 48.52 49.00 46.75 48.28 5,547,300 -0.24(-0.49%)
Jun 07, 2001 47.90 48.80 47.05 48.52 23,434,900 -1.48(-2.96%)
Jun 06, 2001 50.10 50.39 49.61 50.00 6,114,100 -0.83(-1.63%)
Jun 05, 2001 50.75 50.99 50.10 50.83 5,059,000 -0.33(-0.65%)
Jun 04, 2001 51.05 51.55 50.04 51.16 4,724,600 -0.11(-0.21%)
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