Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.11 USD -0.32 (-0.65%)
Streaming Delayed Price Updated: 11:42 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 65.80 65.98 65.52 65.65 6,301,200 -0.05(-0.08%)
Feb 25, 2005 64.92 65.75 64.75 65.70 5,941,800 +0.51(+0.78%)
Feb 24, 2005 64.60 65.27 64.40 65.19 5,863,100 +0.84(+1.31%)
Feb 23, 2005 63.25 64.88 62.75 64.35 9,391,700 +1.23(+1.95%)
Feb 22, 2005 64.88 64.89 63.01 63.12 8,247,700 -1.78(-2.74%)
Feb 18, 2005 64.70 64.94 64.36 64.90 6,978,000 +0.18(+0.28%)
Feb 17, 2005 65.20 65.20 64.70 64.72 6,828,900 -0.79(-1.21%)
Feb 16, 2005 65.70 65.84 65.29 65.51 6,035,400 -0.55(-0.83%)
Feb 15, 2005 66.15 66.21 65.70 66.06 6,523,000 -0.04(-0.06%)
Feb 14, 2005 65.96 66.27 65.92 66.10 3,919,400 -0.10(-0.15%)
Feb 11, 2005 66.55 66.74 66.05 66.20 5,065,700 -0.20(-0.30%)
Feb 10, 2005 65.30 66.63 65.30 66.40 7,386,000 +1.12(+1.72%)
Feb 09, 2005 66.30 66.30 65.09 65.28 8,965,000 -1.12(-1.69%)
Feb 08, 2005 66.73 66.96 66.38 66.40 7,111,100 -0.15(-0.23%)
Feb 07, 2005 66.80 67.25 65.90 66.55 9,425,600 -0.45(-0.67%)
Feb 04, 2005 63.82 68.50 63.71 67.00 20,754,600 +3.26(+5.11%)
Feb 03, 2005 63.45 63.88 63.40 63.74 4,041,300 -0.16(-0.25%)
Feb 02, 2005 63.91 64.07 63.63 63.90 5,056,000 -0.01(-0.02%)
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