Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 24.60 24.66 24.50 24.62 4,268,721 +0.02(+0.08%)
Dec 30, 2010 24.67 24.68 24.56 24.60 4,477,406 -0.11(-0.45%)
Dec 29, 2010 24.78 24.80 24.70 24.71 5,478,015 -0.04(-0.16%)
Dec 28, 2010 24.79 24.85 24.65 24.75 5,885,552 +0.05(+0.20%)
Dec 27, 2010 24.75 24.83 24.66 24.70 5,093,611 -0.15(-0.60%)
Dec 23, 2010 25.00 25.11 24.79 24.85 7,518,825 -0.41(-1.62%)
Dec 22, 2010 25.30 25.33 25.15 25.26 8,551,582 +0.01(+0.04%)
Dec 21, 2010 25.23 25.33 25.23 25.25 11,152,040 +0.08(+0.32%)
Dec 20, 2010 25.06 25.22 25.00 25.17 10,762,887 +0.18(+0.72%)
Dec 17, 2010 24.95 24.99 24.87 24.99 10,847,071 +0.03(+0.12%)
Dec 16, 2010 24.83 24.98 24.75 24.96 6,444,229 +0.21(+0.85%)
Dec 15, 2010 24.73 24.84 24.61 24.75 11,705,596 -0.04(-0.16%)
Dec 14, 2010 24.77 24.82 24.66 24.79 6,599,333 +0.05(+0.20%)
Dec 13, 2010 24.93 24.93 24.65 24.74 9,701,773 -0.11(-0.44%)
Dec 10, 2010 24.68 24.90 24.67 24.85 11,577,090 +0.26(+1.06%)
Dec 09, 2010 24.56 24.61 24.43 24.59 12,802,711 +0.19(+0.78%)
Dec 08, 2010 24.05 24.42 24.04 24.40 12,883,363 +0.35(+1.46%)
Dec 07, 2010 24.19 24.21 23.97 24.05 12,214,766 +0.00(+0.00%)
Dec 06, 2010 23.83 24.11 23.81 24.05 20,336,151 +0.24(+1.01%)
Dec 03, 2010 23.78 23.98 23.75 23.81 14,685,365 +0.01(+0.04%)
Dec 02, 2010 24.14 24.23 23.70 23.80 22,563,665 -0.37(-1.53%)
Dec 01, 2010 24.22 24.34 24.05 24.17 15,916,889 +0.17(+0.71%)
Nov 30, 2010 24.33 24.35 23.98 24.00 18,991,466 -0.43(-1.76%)
Nov 29, 2010 24.30 24.51 24.11 24.43 12,899,368 +0.07(+0.29%)
Nov 26, 2010 24.35 24.49 24.32 24.36 5,123,662 -0.21(-0.85%)
Nov 24, 2010 24.69 24.57 24.57 24.57 9,680,685 +0.03(+0.12%)
Nov 23, 2010 24.31 24.61 24.18 24.54 13,624,526 +0.06(+0.25%)
Nov 22, 2010 24.60 24.71 24.34 24.48 11,867,007 -0.26(-1.05%)
Nov 19, 2010 24.78 24.82 24.55 24.74 10,032,700 -0.01(-0.04%)
Nov 18, 2010 24.73 24.90 24.66 24.75 10,741,188 +0.29(+1.19%)
Nov 17, 2010 24.34 24.60 24.29 24.46 9,214,579 +0.08(+0.33%)
Nov 16, 2010 24.51 24.57 24.05 24.38 16,504,734 -0.31(-1.26%)
Nov 15, 2010 24.88 24.90 24.66 24.69 11,337,530 -0.16(-0.64%)
Nov 12, 2010 25.04 25.05 24.54 24.85 18,158,100 -0.38(-1.51%)
Nov 11, 2010 24.95 25.29 24.95 25.23 10,487,576 +0.02(+0.08%)
Nov 10, 2010 25.53 25.56 24.94 25.21 21,491,779 -0.37(-1.45%)
Nov 09, 2010 25.95 25.95 25.53 25.58 14,064,413 -0.33(-1.27%)
Nov 08, 2010 25.93 25.96 25.75 25.91 10,293,634 -0.20(-0.77%)
Nov 05, 2010 26.21 26.22 26.00 26.11 10,033,855 -0.04(-0.15%)
Nov 04, 2010 25.93 26.15 25.83 26.15 13,091,570 +0.39(+1.51%)
Nov 03, 2010 25.59 25.79 25.57 25.76 9,825,041 +0.19(+0.74%)
Nov 02, 2010 25.47 25.69 25.44 25.57 9,249,612 +0.20(+0.79%)
Nov 01, 2010 25.54 25.60 25.23 25.37 13,231,778 -0.05(-0.19%)
Oct 29, 2010 25.28 25.42 25.24 25.42 12,037,029 +0.08(+0.31%)
Oct 28, 2010 25.36 25.40 25.18 25.34 9,282,309 +0.23(+0.92%)
Oct 27, 2010 25.11 25.12 24.90 25.11 9,580,415 +0.03(+0.12%)
Oct 25, 2010 25.01 25.23 24.98 25.08 12,103,674 +0.16(+0.64%)
Oct 22, 2010 24.97 24.98 24.87 24.92 7,633,074 -0.03(-0.12%)
Oct 21, 2010 24.93 25.00 24.86 24.95 10,680,371 +0.03(+0.12%)
Oct 20, 2010 24.83 24.97 24.68 24.92 13,043,639 +0.17(+0.69%)
Oct 19, 2010 24.84 24.91 24.61 24.75 12,133,077 -0.15(-0.60%)
Oct 18, 2010 24.90 24.96 24.85 24.90 11,046,532 +0.02(+0.08%)
Oct 15, 2010 24.89 25.00 24.82 24.88 20,664,438 +0.08(+0.32%)
Oct 14, 2010 24.66 24.85 24.63 24.80 8,170,614 +0.18(+0.73%)
Oct 13, 2010 24.66 24.81 24.60 24.62 11,199,793 +0.08(+0.33%)
Oct 12, 2010 24.41 24.61 24.31 24.54 12,557,051 +0.19(+0.78%)
Oct 11, 2010 24.49 24.52 24.27 24.35 9,461,963 -0.16(-0.65%)
Oct 08, 2010 24.51 24.75 24.49 24.51 10,119,742 -0.06(-0.24%)
Oct 07, 2010 24.54 24.70 24.50 24.57 700 +0.14(+0.57%)
Oct 06, 2010 24.28 24.53 24.28 24.43 14,491,121 +0.18(+0.74%)
Oct 05, 2010 24.00 24.31 23.96 24.25 66,496 +0.42(+1.76%)
Oct 04, 2010 23.78 23.96 23.75 23.83 8,453,241 +0.05(+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