Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.04 USD -0.56 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 73.27 73.49 72.79 72.79 6,643,300 -0.17(-0.23%)
Nov 29, 2005 72.89 73.48 72.60 72.96 5,806,500 +0.07(+0.10%)
Nov 28, 2005 73.46 73.66 72.58 72.89 6,513,800 -0.58(-0.79%)
Nov 25, 2005 73.90 74.05 73.18 73.47 4,467,100 +0.06(+0.08%)
Nov 23, 2005 73.90 73.92 73.20 73.41 6,192,100 +0.29(+0.40%)
Nov 22, 2005 71.62 73.31 71.13 73.12 8,786,300 +1.51(+2.11%)
Nov 21, 2005 71.21 72.13 71.20 71.61 9,357,800 +0.36(+0.51%)
Nov 18, 2005 72.24 72.24 70.20 71.25 14,014,400 -0.55(-0.77%)
Nov 17, 2005 72.77 73.04 71.68 71.80 15,592,400 -2.09(-2.83%)
Nov 16, 2005 74.15 74.17 73.24 73.89 6,334,900 -0.50(-0.67%)
Nov 15, 2005 74.60 74.60 74.10 74.39 4,185,300 -0.21(-0.28%)
Nov 14, 2005 74.67 74.83 74.39 74.60 3,514,700 -0.25(-0.33%)
Nov 11, 2005 74.68 74.85 74.27 74.85 3,224,300 +0.34(+0.46%)
Nov 10, 2005 74.60 74.71 73.84 74.51 5,237,800 +0.71(+0.96%)
Nov 09, 2005 74.53 75.05 73.37 73.80 8,921,600 -0.72(-0.97%)
Nov 08, 2005 73.80 74.71 73.80 74.52 7,692,900 +0.33(+0.44%)
Nov 07, 2005 74.03 74.94 74.02 74.19 5,979,500 +0.16(+0.22%)
Nov 04, 2005 74.24 74.47 73.58 74.03 5,118,300 -0.26(-0.35%)
Nov 03, 2005 74.65 74.96 74.10 74.29 5,729,300 -0.36(-0.48%)
Nov 02, 2005 74.44 74.83 74.10 74.65 6,001,200 +0.44(+0.59%)
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