Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 49.00 49.11 48.71 48.95 5,066,100 -0.03(-0.06%)
Aug 30, 2004 49.19 49.25 48.98 48.98 3,664,900 -0.15(-0.31%)
Aug 27, 2004 49.18 49.20 49.01 49.13 3,525,800 +0.15(+0.31%)
Aug 26, 2004 48.93 49.09 48.85 48.98 4,618,200 +0.18(+0.37%)
Aug 25, 2004 48.91 49.05 48.26 48.80 5,847,400 -0.01(-0.02%)
Aug 24, 2004 48.90 48.93 48.64 48.81 4,401,800 +0.09(+0.18%)
Aug 23, 2004 48.71 48.90 48.64 48.72 3,274,400 +0.13(+0.27%)
Aug 20, 2004 48.27 48.69 48.25 48.59 5,039,000 +0.24(+0.50%)
Aug 19, 2004 48.29 48.46 48.15 48.35 4,565,400 +0.02(+0.04%)
Aug 18, 2004 47.65 48.36 47.60 48.33 5,924,100 +0.68(+1.43%)
Aug 17, 2004 47.68 47.77 47.55 47.65 3,832,600 +0.10(+0.21%)
Aug 16, 2004 47.23 47.66 46.92 47.55 5,748,000 +0.49(+1.04%)
Aug 13, 2004 47.50 47.78 46.29 47.06 6,245,700 -0.32(-0.68%)
Aug 12, 2004 47.38 47.56 47.27 47.38 5,555,900 +0.20(+0.42%)
Aug 11, 2004 46.98 47.26 46.80 47.18 5,153,900 +0.27(+0.58%)
Aug 10, 2004 46.80 46.95 46.56 46.91 3,728,500 +0.36(+0.77%)
Aug 09, 2004 46.70 47.14 46.55 46.55 3,273,500 -0.09(-0.19%)
Aug 06, 2004 46.85 47.26 46.52 46.64 4,699,400 -0.16(-0.34%)
Aug 05, 2004 47.28 47.47 46.70 46.80 4,881,700 -0.51(-1.08%)
Aug 04, 2004 47.47 47.52 47.26 47.31 3,775,900 -0.21(-0.44%)
Aug 03, 2004 47.80 47.98 47.38 47.52 4,725,300 -0.28(-0.59%)
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