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 (%)
Apr 29, 2005 65.10 65.15 64.46 64.99 4,985,400 +0.52(+0.81%)
Apr 28, 2005 64.95 66.02 64.30 64.47 9,788,800 -0.37(-0.57%)
Apr 27, 2005 64.04 64.95 63.82 64.84 5,868,600 +0.84(+1.31%)
Apr 26, 2005 65.31 65.43 64.00 64.00 7,105,400 -1.31(-2.01%)
Apr 25, 2005 64.84 65.43 64.80 65.31 5,116,300 +0.51(+0.79%)
Apr 22, 2005 65.15 65.59 64.18 64.80 7,383,700 -0.51(-0.78%)
Apr 21, 2005 64.25 65.39 63.86 65.31 10,687,600 +2.56(+4.08%)
Apr 20, 2005 63.60 66.20 62.70 62.75 14,193,600 -1.37(-2.14%)
Apr 19, 2005 63.40 64.70 62.75 64.12 6,290,100 +0.39(+0.61%)
Apr 18, 2005 64.90 64.93 63.21 63.73 8,293,800 -1.25(-1.92%)
Apr 15, 2005 65.65 65.65 64.84 64.98 7,857,700 -0.51(-0.78%)
Apr 14, 2005 65.86 66.35 65.49 65.49 6,224,100 -0.38(-0.58%)
Apr 13, 2005 65.40 66.10 65.32 65.87 6,537,000 +0.68(+1.04%)
Apr 12, 2005 65.70 65.77 65.10 65.19 6,194,700 -0.36(-0.55%)
Apr 11, 2005 65.99 66.17 65.55 65.55 5,440,500 +0.02(+0.03%)
Apr 08, 2005 65.85 65.97 65.53 65.53 5,093,300 -0.15(-0.23%)
Apr 07, 2005 65.63 65.82 65.51 65.68 5,861,600 +0.14(+0.21%)
Apr 06, 2005 65.35 65.87 65.19 65.54 5,836,000 +0.54(+0.83%)
Apr 05, 2005 64.80 65.25 64.78 65.00 4,952,300 +0.53(+0.82%)
Apr 04, 2005 65.27 65.28 64.35 64.47 6,259,200 -0.71(-1.09%)
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