Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.81 USD +0.50 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 75.24 75.44 74.51 75.44 18,510,022 +0.37(+0.49%)
May 30, 2017 74.56 75.19 74.32 75.07 6,074,473 +0.66(+0.89%)
May 26, 2017 74.08 74.47 73.90 74.41 5,680,989 +0.27(+0.36%)
May 25, 2017 73.03 74.63 73.00 74.14 7,524,988 +1.29(+1.77%)
May 24, 2017 72.41 72.97 72.08 72.85 4,829,146 +0.72(+1.00%)
May 23, 2017 72.09 72.72 72.04 72.13 6,492,751 +0.09(+0.12%)
May 22, 2017 71.00 72.12 71.00 72.04 7,973,767 +1.14(+1.61%)
May 19, 2017 70.47 71.13 70.44 70.90 5,459,951 +0.36(+0.51%)
May 18, 2017 70.63 70.85 70.26 70.54 5,352,267 -0.01(-0.01%)
May 17, 2017 70.95 71.23 70.53 70.55 5,313,775 -0.40(-0.56%)
May 16, 2017 70.80 71.46 70.79 70.95 4,234,224 +0.28(+0.40%)
May 15, 2017 70.38 70.80 70.11 70.67 4,951,532 +0.02(+0.03%)
May 12, 2017 70.43 70.88 70.43 70.65 3,401,384 +0.17(+0.24%)
May 11, 2017 70.08 70.55 69.99 70.48 4,073,228 +0.17(+0.24%)
May 10, 2017 70.27 70.46 70.03 70.31 5,205,780 +0.02(+0.03%)
May 09, 2017 70.85 70.93 69.95 70.29 5,170,758 -0.42(-0.59%)
May 08, 2017 70.82 71.08 70.64 70.71 4,455,247 -0.21(-0.30%)
May 05, 2017 70.55 70.95 70.45 70.92 4,499,552 +0.61(+0.87%)
May 04, 2017 70.47 70.87 70.29 70.31 6,309,348 +0.09(+0.13%)
May 03, 2017 70.70 70.92 70.12 70.22 5,869,436 -0.61(-0.86%)
May 02, 2017 70.05 71.59 69.91 70.83 8,482,098 +0.03(+0.04%)
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