Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 50.97 51.99 50.11 50.11 7,110,300 -0.97(-1.90%)
Apr 27, 2001 50.30 51.25 49.82 51.08 6,840,200 +0.18(+0.35%)
Apr 26, 2001 50.00 50.90 49.50 50.90 9,971,800 +0.20(+0.39%)
Apr 25, 2001 48.95 50.70 48.50 50.70 12,168,300 +2.75(+5.74%)
Apr 24, 2001 48.30 48.49 47.47 47.95 4,899,800 +0.00(+0.00%)
Apr 23, 2001 47.74 48.60 47.65 47.95 6,467,700 +0.79(+1.68%)
Apr 20, 2001 46.50 47.56 46.31 47.16 6,778,700 +0.66(+1.42%)
Apr 19, 2001 46.60 46.80 45.61 46.50 8,433,800 -0.33(-0.70%)
Apr 18, 2001 47.81 48.00 46.20 46.83 9,219,000 -0.98(-2.05%)
Apr 17, 2001 46.31 48.30 46.25 47.81 6,058,200 +1.25(+2.68%)
Apr 16, 2001 45.97 47.00 45.91 46.56 4,279,200 +0.67(+1.46%)
Apr 12, 2001 45.70 46.09 45.06 45.89 4,105,400 +0.15(+0.33%)
Apr 11, 2001 47.15 47.16 45.32 45.74 6,513,000 -1.83(-3.85%)
Apr 10, 2001 47.05 47.84 47.04 47.57 6,899,900 +0.57(+1.21%)
Apr 09, 2001 46.70 47.18 46.67 47.00 5,969,600 +0.25(+0.53%)
Apr 06, 2001 45.50 47.47 45.45 46.75 8,484,200 +0.52(+1.12%)
Apr 05, 2001 46.00 46.61 45.92 46.23 10,428,000 +0.61(+1.34%)
Apr 04, 2001 44.60 45.75 44.02 45.62 7,537,900 +1.11(+2.49%)
Apr 03, 2001 46.11 46.12 44.00 44.51 8,326,000 -1.68(-3.64%)
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