Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.46 USD -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 47.34 48.24 47.13 47.45 6,706,200 +0.62(+1.32%)
Mar 29, 2001 46.00 47.90 45.61 46.83 7,008,200 +0.42(+0.90%)
Mar 28, 2001 46.99 47.07 45.26 46.41 9,095,600 -0.82(-1.74%)
Mar 27, 2001 45.15 47.40 44.50 47.23 10,965,100 +1.98(+4.38%)
Mar 26, 2001 43.95 45.95 43.50 45.25 9,261,800 +1.85(+4.26%)
Mar 23, 2001 43.05 43.90 42.42 43.40 13,426,200 +0.50(+1.17%)
Mar 22, 2001 43.85 43.91 41.47 42.90 15,703,400 -1.40(-3.16%)
Mar 21, 2001 44.30 44.50 43.51 44.30 11,588,000 -0.61(-1.36%)
Mar 20, 2001 47.00 47.01 44.23 44.91 14,757,100 -2.24(-4.75%)
Mar 19, 2001 48.05 48.47 47.15 47.15 6,587,000 -1.00(-2.08%)
Mar 16, 2001 47.15 48.28 47.14 48.15 10,352,700 +0.89(+1.88%)
Mar 15, 2001 47.90 47.91 46.88 47.26 7,212,300 -0.78(-1.62%)
Mar 14, 2001 48.10 49.00 47.84 48.04 7,595,700 -1.46(-2.95%)
Mar 13, 2001 48.80 49.62 47.85 49.50 9,304,400 -0.10(-0.20%)
Mar 12, 2001 51.30 51.61 49.60 49.60 8,584,100 -2.15(-4.15%)
Mar 09, 2001 51.40 52.04 51.00 51.75 8,714,500 +0.90(+1.77%)
Mar 08, 2001 50.00 51.00 49.70 50.85 7,776,000 +0.81(+1.62%)
Mar 07, 2001 48.55 50.35 48.53 50.04 9,157,400 +1.21(+2.48%)
Mar 06, 2001 49.08 49.09 48.54 48.83 5,419,200 -0.50(-1.01%)
Mar 05, 2001 49.40 49.98 49.26 49.33 5,553,700 -0.37(-0.74%)
Mar 02, 2001 48.75 49.80 48.75 49.70 9,034,800 +1.15(+2.37%)
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