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 (%)
Aug 31, 2011 27.12 27.41 27.05 27.19 11,843,176 +0.17(+0.63%)
Aug 30, 2011 26.77 27.20 26.62 27.02 14,148,841 +0.24(+0.90%)
Aug 29, 2011 26.56 26.80 26.50 26.78 9,206,967 +0.48(+1.83%)
Aug 26, 2011 25.97 26.39 25.61 26.30 13,021,310 +0.29(+1.11%)
Aug 25, 2011 26.55 26.55 25.89 26.01 12,557,442 -0.46(-1.74%)
Aug 24, 2011 26.32 26.55 26.26 26.47 9,115,991 +0.04(+0.15%)
Aug 23, 2011 25.98 26.45 25.85 26.43 14,004,526 +0.57(+2.20%)
Aug 22, 2011 26.23 26.24 25.67 25.86 11,359,776 +0.15(+0.58%)
Aug 19, 2011 25.47 26.24 25.47 25.71 18,241,165 +0.01(+0.04%)
Aug 18, 2011 25.53 25.91 25.31 25.70 19,496,265 -0.30(-1.15%)
Aug 17, 2011 25.82 26.17 25.79 26.00 13,112,674 +0.32(+1.25%)
Aug 16, 2011 25.59 25.77 25.40 25.68 11,187,654 -0.02(-0.08%)
Aug 15, 2011 25.44 25.74 25.27 25.70 12,298,252 +0.50(+1.98%)
Aug 12, 2011 25.43 25.45 25.05 25.20 14,112,021 +0.24(+0.96%)
Aug 11, 2011 24.40 25.19 24.25 24.96 23,002,947 +0.60(+2.46%)
Aug 10, 2011 24.90 24.97 24.27 24.36 39,032,504 -0.82(-3.26%)
Aug 09, 2011 24.98 25.19 23.20 25.18 47,647,166 +0.64(+2.61%)
Aug 08, 2011 24.98 25.42 24.44 24.54 40,423,020 -1.35(-5.21%)
Aug 05, 2011 25.49 26.06 25.44 25.89 27,609,926 +0.40(+1.57%)
Aug 04, 2011 26.17 26.52 25.46 25.49 25,736,269 -0.87(-3.30%)
Aug 03, 2011 26.12 26.42 25.90 26.36 18,170,744 +0.18(+0.69%)
Aug 02, 2011 26.01 26.43 25.83 26.18 13,809,372 +0.03(+0.11%)
Aug 01, 2011 26.53 26.57 25.83 26.15 15,061,561 -0.15(-0.57%)
Jul 29, 2011 26.18 26.59 26.11 26.30 14,122,232 +0.07(+0.27%)
Jul 28, 2011 26.06 26.45 26.06 26.23 9,640,859 +0.12(+0.46%)
Jul 27, 2011 26.03 26.27 26.02 26.11 11,528,224 -0.05(-0.19%)
Jul 26, 2011 26.17 26.24 26.05 26.16 8,115,338 -0.08(-0.30%)
Jul 25, 2011 26.10 26.30 26.04 26.24 11,864,916 -0.12(-0.46%)
Jul 22, 2011 26.48 26.54 26.24 26.36 11,518,901 -0.23(-0.86%)
Jul 21, 2011 26.48 26.64 26.25 26.59 11,540,738 +0.22(+0.83%)
Jul 20, 2011 26.92 26.92 26.01 26.37 19,694,579 -0.65(-2.41%)
Jul 19, 2011 26.69 27.05 26.66 27.02 10,575,842 +0.42(+1.58%)
Jul 18, 2011 26.62 26.68 26.45 26.60 7,001,652 -0.09(-0.34%)
Jul 15, 2011 26.86 26.86 26.47 26.69 9,781,718 -0.16(-0.60%)
Jul 14, 2011 26.90 27.02 26.78 26.85 8,414,263 -0.01(-0.04%)
Jul 13, 2011 27.09 27.09 26.77 26.86 7,231,909 -0.04(-0.15%)
Jul 12, 2011 26.86 27.08 26.74 26.90 11,003,622 -0.03(-0.11%)
Jul 11, 2011 26.99 27.04 26.79 26.93 11,833,650 +0.04(+0.15%)
Jul 08, 2011 26.86 26.93 26.75 26.89 10,326,268 -0.11(-0.41%)
Jul 07, 2011 26.99 27.09 26.86 27.00 9,235,513 +0.18(+0.67%)
Jul 06, 2011 26.55 26.96 26.55 26.82 9,785,018 +0.22(+0.83%)
Jul 05, 2011 26.49 26.90 26.40 26.60 11,844,606 +0.07(+0.26%)
Jul 01, 2011 26.35 26.55 26.20 26.53 11,206,211 +0.12(+0.45%)
Jun 30, 2011 26.12 26.44 26.02 26.41 12,624,125 +0.31(+1.19%)
Jun 29, 2011 26.38 26.54 26.02 26.10 20,196,782 -0.26(-0.99%)
Jun 28, 2011 26.43 26.52 25.92 26.36 21,479,809 -0.41(-1.53%)
Jun 27, 2011 26.78 26.83 26.67 26.77 9,263,808 -0.02(-0.07%)
Jun 24, 2011 26.80 26.84 26.63 26.79 12,139,725 -0.06(-0.22%)
Jun 23, 2011 26.80 26.87 26.53 26.85 13,489,467 -0.33(-1.21%)
Jun 22, 2011 27.06 27.26 27.00 27.18 13,155,934 -0.13(-0.48%)
Jun 21, 2011 27.36 27.61 27.18 27.31 12,115,524 -0.01(-0.04%)
Jun 20, 2011 27.31 27.39 27.27 27.32 16,801,328 +0.24(+0.89%)
Jun 17, 2011 27.13 27.26 27.06 27.08 12,169,024 +0.15(+0.56%)
Jun 16, 2011 26.44 27.03 26.40 26.93 11,941,443 +0.32(+1.20%)
Jun 15, 2011 27.29 27.30 26.50 26.61 15,599,299 -0.76(-2.78%)
Jun 14, 2011 27.06 27.54 27.05 27.37 11,468,719 +0.44(+1.63%)
Jun 13, 2011 26.53 27.12 26.48 26.93 11,169,064 -0.08(-0.30%)
Jun 10, 2011 27.50 27.57 27.00 27.01 11,493,790 -0.45(-1.64%)
Jun 09, 2011 27.25 27.64 27.20 27.46 9,886,159 +0.17(+0.62%)
Jun 08, 2011 27.01 27.34 26.94 27.29 9,614,046 +0.19(+0.70%)
Jun 07, 2011 27.41 27.45 27.10 27.10 8,847,477 -0.15(-0.55%)
Jun 06, 2011 27.61 27.61 27.25 27.25 9,860,437 -0.35(-1.27%)
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