Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.61 USD -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 22.00 22.06 21.19 21.87 11,424,700 -0.13(-0.59%)
Apr 27, 2000 22.06 22.31 21.87 22.00 12,651,300 -0.31(-1.39%)
Apr 26, 2000 22.00 22.44 21.81 22.31 9,689,800 +0.31(+1.41%)
Apr 25, 2000 21.19 22.31 21.06 22.00 15,399,200 +0.44(+2.04%)
Apr 24, 2000 21.25 22.00 21.12 21.56 10,140,200 +0.19(+0.89%)
Apr 20, 2000 20.81 21.56 20.81 21.37 6,408,400 +0.56(+2.69%)
Apr 19, 2000 21.12 21.44 20.56 20.81 6,851,400 +0.12(+0.58%)
Apr 18, 2000 21.19 21.37 20.44 20.69 8,275,200 -0.56(-2.64%)
Apr 17, 2000 21.00 21.31 20.37 21.25 12,206,300 +0.13(+0.62%)
Apr 14, 2000 21.87 22.56 20.94 21.12 12,376,700 -1.19(-5.33%)
Apr 13, 2000 22.00 22.56 21.81 22.31 7,525,900 +0.44(+2.01%)
Apr 12, 2000 21.87 22.62 21.69 21.87 9,036,900 +0.12(+0.55%)
Apr 11, 2000 21.75 21.94 21.50 21.75 7,587,700 -0.25(-1.14%)
Apr 10, 2000 22.00 22.25 21.00 22.00 14,622,800 -0.50(-2.22%)
Apr 07, 2000 23.25 23.62 21.94 22.50 24,520,200 -0.44(-1.92%)
Apr 06, 2000 22.81 23.56 22.50 22.94 16,375,300 +0.57(+2.55%)
Apr 05, 2000 22.06 22.56 22.00 22.37 10,022,300 +0.18(+0.81%)
Apr 04, 2000 23.00 23.75 21.19 22.19 17,620,000 -0.62(-2.72%)
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