Breaking News Bar

Business News and Information

Altria Group (NY: MO )

41.77 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 55.55 55.89 55.05 55.59 5,773,900 -0.36(-0.64%)
Jan 29, 2004 55.74 56.10 55.38 55.95 7,553,000 +0.30(+0.54%)
Jan 28, 2004 55.00 55.93 54.90 55.65 9,806,800 +0.65(+1.18%)
Jan 27, 2004 54.88 55.00 54.61 55.00 6,223,300 +0.19(+0.35%)
Jan 26, 2004 54.40 54.90 54.40 54.81 6,244,100 +0.33(+0.61%)
Jan 23, 2004 54.08 54.64 54.04 54.48 4,563,400 +0.45(+0.83%)
Jan 22, 2004 53.99 54.14 53.75 54.03 5,546,700 +0.03(+0.06%)
Jan 21, 2004 53.21 54.00 52.84 54.00 5,562,600 +0.79(+1.48%)
Jan 20, 2004 53.05 53.65 52.78 53.21 5,502,200 -0.47(-0.88%)
Jan 16, 2004 53.90 54.61 53.09 53.68 10,118,800 -0.57(-1.05%)
Jan 15, 2004 54.17 54.29 53.19 54.25 5,717,500 +0.37(+0.69%)
Jan 14, 2004 53.40 53.98 53.31 53.88 3,601,900 +0.69(+1.30%)
Jan 13, 2004 53.05 53.60 52.85 53.19 4,047,200 +0.06(+0.11%)
Jan 12, 2004 53.05 53.37 52.70 53.13 5,058,300 +0.33(+0.63%)
Jan 09, 2004 53.00 53.96 52.80 52.80 6,207,600 -0.30(-0.56%)
Jan 08, 2004 53.03 53.28 52.60 53.10 7,382,500 -0.02(-0.04%)
Jan 07, 2004 53.76 53.76 52.51 53.12 12,175,500 -0.71(-1.32%)
Jan 06, 2004 54.24 54.30 53.60 53.83 7,295,400 -0.41(-0.76%)
Jan 05, 2004 54.57 54.62 53.59 54.24 7,057,200 -0.41(-0.75%)
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