Breaking News Bar

Business News and Information

Altria Group (NY: MO )

54.67 +0.78 (+1.45%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 41.00 41.60 40.70 40.75 9,409,600 -0.59(-1.43%)
Oct 30, 2002 41.80 41.95 41.10 41.34 6,243,300 -0.71(-1.69%)
Oct 29, 2002 41.89 42.43 41.12 42.05 6,437,600 +0.41(+0.98%)
Oct 28, 2002 42.85 42.95 41.50 41.64 7,241,800 -0.96(-2.25%)
Oct 25, 2002 42.90 43.05 42.30 42.60 5,973,800 -0.30(-0.70%)
Oct 24, 2002 43.20 43.92 42.75 42.90 8,318,100 +0.02(+0.05%)
Oct 23, 2002 43.10 44.09 42.40 42.88 8,659,500 -0.20(-0.46%)
Oct 22, 2002 42.49 43.18 42.26 43.08 8,230,700 +0.59(+1.39%)
Oct 21, 2002 40.21 42.87 40.10 42.49 8,720,300 +2.45(+6.12%)
Oct 18, 2002 40.30 40.55 39.97 40.04 8,150,700 -0.26(-0.65%)
Oct 17, 2002 40.10 40.54 39.82 40.30 8,567,300 +1.70(+4.40%)
Oct 16, 2002 40.15 40.50 38.60 38.60 8,006,600 -1.42(-3.55%)
Oct 15, 2002 40.90 40.95 39.49 40.02 11,582,500 +1.73(+4.52%)
Oct 14, 2002 37.01 38.47 36.86 38.29 5,059,200 +1.28(+3.46%)
Oct 11, 2002 36.80 37.41 36.30 37.01 8,988,800 +0.84(+2.32%)
Oct 10, 2002 36.75 36.88 35.40 36.17 11,469,900 -0.46(-1.26%)
Oct 09, 2002 36.55 37.43 36.40 36.63 14,873,100 +0.41(+1.13%)
Oct 08, 2002 37.75 37.99 36.07 36.22 15,705,300 -2.36(-6.12%)
Oct 07, 2002 36.84 38.61 36.80 38.58 17,897,500 +1.99(+5.44%)
Oct 04, 2002 39.85 40.58 36.25 36.59 25,655,900 -2.91(-7.37%)
Oct 03, 2002 39.48 40.26 39.40 39.50 8,002,500 +0.02(+0.05%)
Oct 02, 2002 40.65 40.66 39.45 39.48 8,456,900 -1.23(-3.02%)
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