Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.47 USD -0.64 (-1.34%)
Streaming Delayed Price Updated: 12:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 23.78 24.05 23.66 23.78 16,443,390 -0.24(-0.99%)
Sep 30, 2010 24.02 24.39 23.88 24.02 13,166,494 -0.23(-0.96%)
Sep 29, 2010 24.18 24.33 24.10 24.25 26,200 +0.05(+0.21%)
Sep 28, 2010 24.08 24.21 23.95 24.20 9,664 +0.19(+0.79%)
Sep 27, 2010 24.06 24.10 24.00 24.01 10,999,338 +0.01(+0.04%)
Sep 24, 2010 23.74 24.02 23.69 24.00 15,704,331 +0.40(+1.69%)
Sep 23, 2010 23.60 23.69 23.48 23.60 1,720 -0.27(-1.13%)
Sep 22, 2010 23.87 23.98 23.83 23.87 10,928,365 +0.01(+0.04%)
Sep 21, 2010 23.69 23.88 23.62 23.86 43,666 +0.15(+0.63%)
Sep 20, 2010 23.60 23.76 23.45 23.71 9,328,246 +0.21(+0.89%)
Sep 17, 2010 23.50 23.71 23.49 23.50 12,475,902 -0.18(-0.76%)
Sep 15, 2010 23.47 23.78 23.40 23.68 10,596,071 +0.17(+0.72%)
Sep 14, 2010 23.39 23.65 23.26 23.51 6,600 +0.04(+0.17%)
Sep 13, 2010 23.59 23.64 23.38 23.47 12,143,481 -0.37(-1.55%)
Sep 10, 2010 23.74 23.94 23.70 23.84 13,852,788 +0.21(+0.89%)
Sep 09, 2010 23.62 23.70 23.49 23.63 1,100 +0.18(+0.77%)
Sep 08, 2010 23.21 23.54 23.11 23.45 31,947 +0.34(+1.47%)
Sep 07, 2010 22.95 23.24 22.94 23.11 45,983 +0.20(+0.87%)
Sep 03, 2010 22.91 22.98 22.75 22.91 13,047,222 +0.12(+0.53%)
Sep 02, 2010 22.60 22.82 22.58 22.79 10,100 +0.13(+0.57%)
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